Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.01	14.10	13.97	14.06	1,305,219	+0.06(+0.43%)
Feb 27, 2023	13.98	14.03	13.97	14.00	1,038,107	+0.04(+0.29%)
Feb 24, 2023	13.97	14.00	13.94	13.96	1,162,211	-0.09(-0.64%)
Feb 23, 2023	14.09	14.11	14.01	14.05	1,142,804	+0.00(+0.00%)
Feb 22, 2023	14.17	14.17	14.05	14.05	733,098	-0.09(-0.64%)
Feb 21, 2023	14.16	14.20	14.11	14.14	1,113,709	-0.05(-0.35%)
Feb 17, 2023	14.09	14.20	14.05	14.19	1,124,045	+0.03(+0.21%)
Feb 16, 2023	14.10	14.22	14.08	14.16	1,294,368	+0.00(+0.00%)
Feb 15, 2023	14.19	14.21	14.12	14.16	4,742,597	-0.18(-1.26%)
Feb 14, 2023	14.31	14.43	14.25	14.34	1,385,714	+0.01(+0.07%)
Feb 13, 2023	14.37	14.38	14.30	14.33	985,589	-0.09(-0.62%)
Feb 10, 2023	14.44	14.44	14.35	14.42	980,352	+0.04(+0.28%)
Feb 09, 2023	14.57	14.59	14.37	14.38	1,702,103	-0.12(-0.83%)
Feb 08, 2023	14.53	14.55	14.46	14.50	1,306,185	+0.03(+0.21%)
Feb 07, 2023	14.47	14.59	14.42	14.47	1,504,388	+0.00(+0.00%)
Feb 06, 2023	14.50	14.53	14.41	14.47	1,438,150	+0.06(+0.42%)
Feb 03, 2023	14.56	14.62	14.41	14.41	2,868,255	-0.39(-2.64%)
Feb 02, 2023	15.12	15.15	14.80	14.80	2,017,446	-0.36(-2.37%)

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.