Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	14.04	14.05	13.68	13.71	3,479,800	-0.39(-2.77%)
Feb 25, 2021	14.28	14.33	14.06	14.10	5,858,339	-0.29(-2.02%)
Feb 24, 2021	14.31	14.40	14.22	14.39	1,921,001	+0.00(+0.00%)
Feb 23, 2021	14.35	14.43	14.25	14.39	2,595,922	+0.07(+0.49%)
Feb 22, 2021	14.30	14.35	14.26	14.32	2,863,118	+0.19(+1.34%)
Feb 19, 2021	14.25	14.25	14.11	14.13	2,939,700	-0.10(-0.70%)
Feb 18, 2021	14.25	14.25	14.15	14.23	1,884,677	+0.02(+0.14%)
Feb 17, 2021	14.25	14.31	14.13	14.21	2,259,160	-0.19(-1.32%)
Feb 16, 2021	14.28	14.42	14.20	14.40	4,336,063	-0.05(-0.35%)
Feb 12, 2021	14.48	14.55	14.39	14.45	2,149,500	-0.13(-0.89%)
Feb 11, 2021	14.68	14.70	14.49	14.58	1,452,530	-0.08(-0.55%)
Feb 10, 2021	14.65	14.69	14.58	14.66	1,388,255	+0.08(+0.55%)
Feb 09, 2021	14.61	14.65	14.52	14.58	1,189,142	+0.07(+0.48%)
Feb 08, 2021	14.58	14.58	14.50	14.51	1,820,716	+0.14(+0.97%)
Feb 05, 2021	14.24	14.40	14.23	14.37	1,586,500	+0.16(+1.13%)
Feb 04, 2021	14.32	14.36	14.19	14.21	3,933,433	-0.38(-2.60%)
Feb 03, 2021	14.63	14.65	14.55	14.59	1,219,399	-0.02(-0.14%)
Feb 02, 2021	14.63	14.63	14.51	14.61	2,300,296	-0.11(-0.75%)

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.