Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.17 +0.32 (+1.79%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	10.30	10.32	10.23	10.26	349,746	+0.00(+0.00%)
Feb 27, 2017	10.32	10.37	10.26	10.26	610,898	-0.05(-0.48%)
Feb 24, 2017	10.30	10.32	10.26	10.31	391,475	+0.07(+0.68%)
Feb 23, 2017	10.21	10.25	10.21	10.24	383,608	+0.10(+0.99%)
Feb 22, 2017	10.15	10.15	10.09	10.14	321,275	+0.02(+0.20%)
Feb 21, 2017	10.07	10.15	10.05	10.12	382,963	+0.00(+0.00%)
Feb 17, 2017		10.12	10.12	10.12	0	-0.04(-0.39%)
Feb 16, 2017	10.14	10.18	10.14	10.16	328,565	+0.06(+0.59%)
Feb 15, 2017	10.02	10.11	10.01	10.10	452,778	+0.02(+0.20%)
Feb 14, 2017	10.13	10.13	10.04	10.08	457,443	+0.02(+0.20%)
Feb 13, 2017	10.09	10.09	10.01	10.06	481,265	-0.07(-0.69%)
Feb 10, 2017	10.04	10.15	10.04	10.13	588,256	+0.04(+0.40%)
Feb 09, 2017	10.20	10.21	10.09	10.09	498,735	-0.10(-0.98%)
Feb 08, 2017	10.18	10.22	10.15	10.19	573,920	+0.08(+0.79%)
Feb 07, 2017	10.08	10.14	10.08	10.11	492,580	+0.00(+0.00%)
Feb 06, 2017	10.07	10.12	10.04	10.11	703,219	+0.12(+1.15%)
Feb 03, 2017	9.960	10.00	9.950	9.995	414,358	+0.04(+0.40%)
Feb 02, 2017	10.00	10.04	9.950	9.955	481,082	+0.04(+0.35%)

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.