Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.15	15.19	15.10	15.19	1,218,948	+0.04(+0.26%)
May 27, 2021	15.12	15.15	15.06	15.15	913,178	+0.04(+0.26%)
May 26, 2021	15.11	15.17	15.06	15.11	1,501,071	+0.01(+0.07%)
May 25, 2021	15.04	15.10	15.00	15.10	2,523,303	+0.07(+0.47%)
May 24, 2021	15.00	15.04	14.98	15.03	1,205,060	+0.06(+0.40%)
May 21, 2021	15.00	15.02	14.89	14.97	1,263,457	+0.03(+0.20%)
May 20, 2021	14.90	14.98	14.89	14.94	1,649,229	+0.05(+0.34%)
May 19, 2021	14.91	15.00	14.81	14.89	4,008,307	-0.01(-0.07%)
May 18, 2021	14.86	14.90	14.79	14.90	1,346,772	+0.10(+0.68%)
May 17, 2021	14.75	14.84	14.73	14.80	2,570,607	+0.12(+0.82%)
May 14, 2021	14.63	14.68	14.59	14.68	2,280,028	+0.17(+1.17%)
May 13, 2021	14.49	14.54	14.46	14.51	1,565,741	+0.01(+0.07%)
May 12, 2021	14.60	14.63	14.46	14.50	2,657,507	-0.13(-0.89%)
May 11, 2021	14.47	14.63	14.41	14.63	1,829,271	+0.05(+0.34%)
May 10, 2021	14.61	14.62	14.54	14.58	1,803,134	+0.09(+0.62%)
May 07, 2021	14.47	14.56	14.43	14.49	2,523,309	+0.17(+1.19%)
May 06, 2021	14.21	14.36	14.20	14.32	2,360,796	+0.17(+1.20%)
May 05, 2021	14.12	14.17	14.08	14.15	844,279	+0.07(+0.50%)
May 04, 2021	14.18	14.24	14.02	14.08	1,295,320	-0.08(-0.56%)

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.