Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.160 9.190 9.140 9.180 754,990 -0.09(-0.97%)
Sep 29, 2015 9.290 9.330 9.260 9.270 462,517 -0.03(-0.32%)
Sep 28, 2015 9.310 9.340 9.300 9.300 429,605 -0.14(-1.48%)
Sep 25, 2015 9.430 9.460 9.400 9.440 423,699 -0.04(-0.42%)
Sep 24, 2015 9.410 9.520 9.410 9.480 533,003 +0.18(+1.94%)
Sep 23, 2015 9.320 9.323 9.290 9.300 265,768 +0.05(+0.54%)
Sep 22, 2015 9.250 9.279 9.230 9.250 306,902 -0.07(-0.75%)
Sep 21, 2015 9.330 9.340 9.310 9.320 668,657 -0.06(-0.64%)
Sep 18, 2015 9.380 9.410 9.360 9.380 828,034 +0.06(+0.64%)
Sep 17, 2015 9.220 9.350 9.200 9.320 476,212 +0.08(+0.87%)
Sep 16, 2015 9.190 9.280 9.180 9.240 220,451 +0.11(+1.20%)
Sep 15, 2015 9.140 9.141 9.110 9.130 203,776 -0.03(-0.33%)
Sep 14, 2015 9.090 9.160 9.090 9.160 380,471 +0.03(+0.33%)
Sep 11, 2015 9.080 9.140 9.054 9.130 217,073 -0.03(-0.33%)
Sep 10, 2015 9.170 9.180 9.132 9.160 227,789 +0.02(+0.22%)
Sep 09, 2015 9.170 9.190 9.080 9.140 352,803 -0.11(-1.19%)
Sep 08, 2015 9.250 9.297 9.240 9.250 240,794 +0.00(+0.00%)
Sep 04, 2015 9.230 9.250 9.250 9.250 357,800 -0.03(-0.32%)
Sep 03, 2015 9.270 9.330 9.250 9.280 386,670 -0.06(-0.64%)
Sep 02, 2015 9.420 9.420 9.337 9.340 280,372 -0.08(-0.85%)
Sep 01, 2015 9.420 9.440 9.360 9.420 615,862 +0.06(+0.64%)
Aug 31, 2015 9.310 9.360 9.291 9.360 296,881 +0.02(+0.21%)
Aug 28, 2015 9.290 9.390 9.290 9.340 261,962 +0.09(+0.97%)
Aug 27, 2015 9.240 9.280 9.215 9.250 374,798 -0.01(-0.11%)
Aug 26, 2015 9.270 9.295 9.210 9.260 408,344 -0.15(-1.59%)
Aug 25, 2015 9.460 9.480 9.350 9.410 510,426 -0.11(-1.16%)
Aug 24, 2015 9.630 9.660 9.470 9.520 883,443 -0.06(-0.63%)
Aug 21, 2015 9.550 9.590 9.480 9.580 628,995 +0.07(+0.74%)
Aug 20, 2015 9.430 9.520 9.420 9.510 664,561 +0.18(+1.93%)
Aug 19, 2015 9.250 9.330 9.240 9.330 681,239 +0.14(+1.52%)
Aug 18, 2015 9.160 9.210 9.121 9.190 414,051 +0.00(+0.00%)
Aug 17, 2015 9.220 9.230 9.190 9.190 147,616 +0.02(+0.22%)
Aug 14, 2015 9.210 9.240 9.150 9.170 329,920 -0.03(-0.33%)
Aug 13, 2015 9.200 9.220 9.180 9.200 307,217 -0.07(-0.76%)
Aug 12, 2015 9.190 9.290 9.180 9.270 652,967 +0.16(+1.76%)
Aug 11, 2015 9.150 9.150 9.080 9.110 697,761 +0.03(+0.33%)
Aug 10, 2015 9.010 9.130 9.010 9.080 489,288 +0.09(+1.00%)
Aug 07, 2015 8.980 9.030 8.965 8.990 767,807 +0.04(+0.45%)
Aug 06, 2015 8.930 9.000 8.930 8.950 406,202 +0.04(+0.45%)
Aug 05, 2015 8.950 8.970 8.900 8.910 368,417 -0.03(-0.34%)
Aug 04, 2015 8.980 8.990 8.915 8.940 444,790 +0.01(+0.11%)
Aug 03, 2015 8.970 8.985 8.930 8.930 614,712 -0.06(-0.67%)
Jul 31, 2015 9.040 9.070 8.960 8.990 600,371 +0.05(+0.56%)
Jul 30, 2015 8.920 9.020 8.920 8.940 753,706 -0.08(-0.89%)
Jul 29, 2015 9.000 9.069 8.970 9.020 449,642 +0.02(+0.22%)
Jul 28, 2015 8.990 9.040 8.990 9.000 565,589 +0.00(+0.00%)
Jul 27, 2015 9.000 9.070 8.980 9.000 519,439 -0.04(-0.44%)
Jul 24, 2015 8.890 9.065 8.870 9.040 1,003,457 +0.10(+1.12%)
Jul 23, 2015 9.010 9.040 8.935 8.940 366,656 -0.05(-0.56%)
Jul 22, 2015 8.950 9.020 8.940 8.990 1,411,222 -0.06(-0.66%)
Jul 21, 2015 9.070 9.120 9.032 9.050 1,223,816 -0.02(-0.22%)
Jul 20, 2015 9.140 9.150 9.060 9.070 1,783,966 -0.25(-2.68%)
Jul 17, 2015 9.360 9.370 9.300 9.320 608,661 -0.09(-0.96%)
Jul 16, 2015 9.420 9.435 9.409 9.410 324,888 -0.05(-0.53%)
Jul 15, 2015 9.440 9.464 9.410 9.460 352,967 -0.04(-0.42%)
Jul 14, 2015 9.530 9.540 9.490 9.500 205,347 -0.02(-0.21%)
Jul 13, 2015 9.480 9.540 9.470 9.520 340,448 -0.04(-0.42%)
Jul 10, 2015 9.550 9.587 9.530 9.560 254,941 +0.00(+0.00%)
Jul 09, 2015 9.600 9.610 9.540 9.560 272,130 +0.02(+0.21%)
Jul 08, 2015 9.550 9.590 9.530 9.540 400,367 +0.02(+0.21%)
Jul 07, 2015 9.550 9.550 9.450 9.520 474,353 -0.11(-1.14%)
Jul 06, 2015 9.590 9.675 9.590 9.630 462,316 +0.04(+0.42%)
Jul 02, 2015 9.580 9.590 9.590 9.590 402,800 -0.04(-0.42%)
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.