Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.34	10.37	10.33	10.35	272,039	-0.01(-0.10%)
Jul 28, 2017	10.29	10.37	10.29	10.36	312,555	+0.10(+0.97%)
Jul 27, 2017	10.30	10.30	10.21	10.26	374,908	-0.02(-0.19%)
Jul 26, 2017	10.15	10.30	10.15	10.28	410,223	+0.09(+0.88%)
Jul 25, 2017	10.19	10.22	10.17	10.19	230,362	-0.04(-0.39%)
Jul 24, 2017	10.24	10.25	10.21	10.23	294,769	+0.00(+0.00%)
Jul 21, 2017	10.18	10.23	10.18	10.23	329,568	+0.10(+0.99%)
Jul 20, 2017	10.11	10.17	10.09	10.13	248,228	+0.00(+0.00%)
Jul 19, 2017	10.14	10.15	10.10	10.13	231,162	+0.00(+0.00%)
Jul 18, 2017	10.11	10.15	10.11	10.13	415,227	+0.07(+0.70%)
Jul 17, 2017	10.07	10.09	10.06	10.06	408,431	+0.03(+0.30%)
Jul 14, 2017	10.04	10.05	10.00	10.03	182,678	+0.09(+0.91%)
Jul 13, 2017	9.950	9.960	9.920	9.940	427,490	-0.01(-0.10%)
Jul 12, 2017	9.940	9.980	9.932	9.950	316,217	+0.06(+0.61%)
Jul 11, 2017	9.870	9.920	9.831	9.890	265,511	+0.01(+0.10%)
Jul 10, 2017	9.840	9.900	9.830	9.880	330,610	+0.00(+0.00%)
Jul 07, 2017	9.930	9.930	9.830	9.880	601,355	-0.10(-1.00%)
Jul 06, 2017	9.970	10.00	9.960	9.980	255,591	-0.01(-0.10%)
Jul 05, 2017	9.960	10.00	9.945	9.990	374,605	+0.02(+0.20%)

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.