Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.65	10.65	10.58	10.60	531,944	-0.04(-0.38%)
Feb 27, 2019	10.72	10.72	10.63	10.64	392,933	-0.09(-0.84%)
Feb 26, 2019	10.71	10.76	10.70	10.73	507,904	+0.00(+0.00%)
Feb 25, 2019	10.73	10.76	10.70	10.73	232,258	+0.01(+0.09%)
Feb 22, 2019	10.73	10.76	10.72	10.72	453,800	+0.00(+0.00%)
Feb 21, 2019	10.79	10.79	10.69	10.72	234,387	-0.09(-0.83%)
Feb 20, 2019	10.86	10.88	10.80	10.81	309,671	-0.01(-0.09%)
Feb 19, 2019	10.80	10.84	10.78	10.82	1,142,645	+0.13(+1.22%)
Feb 15, 2019	10.64	10.72	10.64	10.69	328,100	+0.06(+0.56%)
Feb 14, 2019	10.62	10.63	10.58	10.63	263,941	+0.07(+0.66%)
Feb 13, 2019	10.64	10.68	10.56	10.56	411,226	-0.05(-0.47%)
Feb 12, 2019	10.60	10.63	10.57	10.61	359,455	+0.02(+0.19%)
Feb 11, 2019	10.55	10.60	10.54	10.59	277,770	-0.05(-0.47%)
Feb 08, 2019	10.64	10.64	10.58	10.64	286,300	+0.05(+0.47%)
Feb 07, 2019	10.57	10.60	10.54	10.59	231,389	+0.06(+0.57%)
Feb 06, 2019	10.63	10.64	10.53	10.53	346,666	-0.10(-0.94%)
Feb 05, 2019	10.63	10.66	10.60	10.63	334,518	+0.02(+0.19%)
Feb 04, 2019	10.60	10.66	10.57	10.61	1,242,141	-0.02(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.