Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.37 13.41 13.23 13.32 901,752 -0.01(-0.08%)
May 30, 2012 13.18 13.37 13.08 13.33 629,254 +0.06(+0.45%)
May 29, 2012 13.52 13.52 13.22 13.27 1,673,369 -0.11(-0.82%)
May 25, 2012 13.32 13.40 13.30 13.38 402,274 +0.11(+0.83%)
May 24, 2012 13.43 13.46 13.20 13.27 706,729 -0.05(-0.38%)
May 23, 2012 13.32 13.35 13.08 13.32 1,034,491 -0.06(-0.43%)
May 22, 2012 13.58 13.63 13.34 13.38 1,037,768 -0.26(-1.92%)
May 21, 2012 13.64 13.71 13.60 13.64 887,318 -0.04(-0.29%)
May 18, 2012 13.69 13.70 13.58 13.68 1,135,546 +0.16(+1.18%)
May 17, 2012 13.27 13.55 13.22 13.52 1,869,900 +0.39(+2.97%)
May 16, 2012 13.09 13.22 13.03 13.13 1,251,321 +0.04(+0.31%)
May 15, 2012 13.24 13.31 13.08 13.09 1,520,606 -0.19(-1.39%)
May 14, 2012 13.36 13.37 13.26 13.28 1,365,854 -0.26(-1.96%)
May 11, 2012 13.49 13.61 13.46 13.54 826,330 -0.06(-0.44%)
May 10, 2012 13.69 13.72 13.59 13.60 677,454 -0.04(-0.29%)
May 09, 2012 13.54 13.66 13.50 13.64 1,145,322 -0.07(-0.51%)
May 08, 2012 13.89 13.90 13.68 13.71 1,831,425 -0.36(-2.56%)
May 07, 2012 14.13 14.13 14.01 14.07 657,466 -0.07(-0.50%)
May 04, 2012 14.06 14.16 14.03 14.14 695,448 +0.06(+0.43%)
May 03, 2012 14.10 14.12 14.00 14.08 922,343 -0.14(-0.98%)
May 02, 2012 14.17 14.22 14.09 14.22 670,594 -0.01(-0.08%)
May 01, 2012 14.26 14.28 14.17 14.23 959,704 +0.01(+0.07%)
Apr 30, 2012 14.03 14.23 14.02 14.22 963,403 +0.09(+0.64%)
Apr 27, 2012 14.15 14.17 14.09 14.13 806,515 +0.06(+0.43%)
Apr 26, 2012 13.99 14.10 13.97 14.07 1,444,555 +0.17(+1.22%)
Apr 25, 2012 13.93 13.95 13.78 13.90 1,750,418 -0.03(-0.22%)
Apr 24, 2012 13.92 13.99 13.89 13.93 1,011,967 +0.03(+0.22%)
Apr 23, 2012 13.85 13.91 13.81 13.90 1,596,220 -0.06(-0.43%)
Apr 20, 2012 14.01 14.06 13.92 13.96 3,576,110 -0.08(-0.57%)
Apr 19, 2012 14.08 14.15 13.98 14.04 663,119 +0.01(+0.07%)
Apr 18, 2012 14.09 14.13 14.00 14.03 692,025 -0.13(-0.92%)
Apr 17, 2012 14.20 14.23 14.03 14.16 989,245 -0.02(-0.14%)
Apr 16, 2012 14.23 14.27 14.15 14.18 351,850 -0.08(-0.56%)
Apr 13, 2012 14.37 14.39 14.18 14.26 495,618 -0.14(-0.97%)
Apr 12, 2012 14.23 14.43 14.22 14.40 615,698 +0.14(+0.98%)
Apr 11, 2012 14.25 14.30 14.23 14.26 494,624 -0.01(-0.07%)
Apr 10, 2012 14.12 14.29 14.03 14.27 905,475 +0.17(+1.21%)
Apr 09, 2012 14.18 14.21 14.06 14.10 780,328 +0.06(+0.43%)
Apr 05, 2012 14.03 14.10 13.98 14.04 923,242 +0.06(+0.43%)
Apr 04, 2012 14.02 14.05 13.90 13.98 1,541,069 -0.25(-1.76%)
Apr 03, 2012 14.53 14.54 14.15 14.23 667,536 -0.26(-1.79%)
Apr 02, 2012 14.41 14.55 14.41 14.49 263,160 +0.05(+0.35%)
Mar 30, 2012 14.42 14.45 14.38 14.44 335,443 +0.07(+0.49%)
Mar 29, 2012 14.33 14.40 14.23 14.37 428,652 -0.02(-0.14%)
Mar 28, 2012 14.50 14.52 14.31 14.39 535,750 -0.14(-0.96%)
Mar 27, 2012 14.61 14.68 14.52 14.53 619,259 -0.09(-0.62%)
Mar 26, 2012 14.50 14.63 14.47 14.62 736,166 +0.29(+2.02%)
Mar 23, 2012 14.27 14.42 14.24 14.33 880,068 +0.18(+1.27%)
Mar 22, 2012 14.08 14.18 14.02 14.15 891,483 -0.10(-0.70%)
Mar 21, 2012 14.28 14.35 14.25 14.25 397,336 +0.02(+0.14%)
Mar 20, 2012 14.27 14.30 14.18 14.23 823,340 -0.16(-1.11%)
Mar 19, 2012 14.36 14.45 14.33 14.39 1,155,802 -0.05(-0.35%)
Mar 16, 2012 14.34 14.44 14.32 14.44 495,657 +0.02(+0.14%)
Mar 15, 2012 14.28 14.49 14.25 14.42 628,332 +0.15(+1.05%)
Mar 14, 2012 14.33 14.37 14.20 14.27 1,660,211 -0.30(-2.06%)
Mar 13, 2012 14.72 14.84 14.49 14.57 942,447 -0.23(-1.55%)
Mar 12, 2012 14.81 14.84 14.75 14.80 384,769 -0.13(-0.87%)
Mar 09, 2012 14.68 14.94 14.62 14.93 680,354 +0.13(+0.88%)
Mar 08, 2012 14.79 14.82 14.72 14.80 494,992 +0.12(+0.82%)
Mar 07, 2012 14.59 14.70 14.55 14.68 675,212 +0.10(+0.69%)
Mar 06, 2012 14.50 14.58 14.45 14.58 1,678,873 -0.21(-1.42%)
Mar 05, 2012 14.86 14.86 14.69 14.79 710,791 -0.08(-0.54%)
Mar 02, 2012 14.83 14.94 14.80 14.87 969,914 +0.00(+0.00%)
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.