Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.17 15.19 15.13 15.15 563,268 -0.01(-0.07%)
Aug 30, 2023 15.17 15.22 15.16 15.16 916,800 +0.01(+0.07%)
Aug 29, 2023 15.00 15.15 14.97 15.15 965,421 +0.15(+1.00%)
Aug 28, 2023 14.93 15.04 14.92 15.00 977,569 +0.07(+0.47%)
Aug 25, 2023 14.95 15.00 14.84 14.93 898,290 -0.05(-0.33%)
Aug 24, 2023 14.95 15.01 14.91 14.98 998,458 +0.00(+0.00%)
Aug 23, 2023 14.88 14.99 14.88 14.98 1,223,018 +0.19(+1.28%)
Aug 22, 2023 14.80 14.82 14.74 14.79 1,083,084 +0.03(+0.20%)
Aug 21, 2023 14.80 14.81 14.72 14.76 1,015,406 +0.01(+0.07%)
Aug 18, 2023 14.80 14.80 14.72 14.75 728,349 +0.04(+0.27%)
Aug 17, 2023 14.81 14.85 14.70 14.71 771,870 -0.03(-0.20%)
Aug 16, 2023 14.86 14.86 14.74 14.74 1,489,113 -0.09(-0.61%)
Aug 15, 2023 14.84 14.93 14.81 14.83 935,414 -0.06(-0.40%)
Aug 14, 2023 14.85 14.92 14.84 14.89 766,890 -0.03(-0.20%)
Aug 11, 2023 14.91 14.97 14.91 14.92 527,785 +0.02(+0.13%)
Aug 10, 2023 14.95 15.01 14.90 14.90 961,694 -0.03(-0.20%)
Aug 09, 2023 14.97 15.04 14.93 14.93 2,211,190 -0.04(-0.27%)
Aug 08, 2023 14.99 15.03 14.95 14.97 753,918 -0.10(-0.66%)
Aug 07, 2023 15.12 15.12 15.03 15.07 1,428,199 -0.02(-0.13%)
Aug 04, 2023 15.10 15.15 15.08 15.09 947,119 +0.04(+0.27%)
Aug 03, 2023 15.01 15.09 14.99 15.05 1,478,606 +0.00(+0.00%)
Aug 02, 2023 15.10 15.13 15.03 15.05 1,135,920 -0.02(-0.13%)
Aug 01, 2023 15.12 15.18 15.06 15.07 1,609,712 -0.23(-1.50%)
Jul 31, 2023 15.30 15.36 15.29 15.30 1,172,266 +0.05(+0.33%)
Jul 28, 2023 15.21 15.29 15.19 15.25 1,140,042 +0.09(+0.59%)
Jul 27, 2023 15.28 15.28 15.14 15.16 1,384,304 -0.24(-1.56%)
Jul 26, 2023 15.34 15.44 15.31 15.40 1,170,180 +0.10(+0.65%)
Jul 25, 2023 15.25 15.35 15.20 15.30 1,218,550 +0.05(+0.33%)
Jul 24, 2023 15.28 15.32 15.21 15.25 1,267,520 -0.04(-0.26%)
Jul 21, 2023 15.31 15.32 15.25 15.29 846,066 -0.04(-0.26%)
Jul 20, 2023 15.45 15.45 15.29 15.33 1,740,663 -0.09(-0.58%)
Jul 19, 2023 15.43 15.46 15.38 15.42 2,049,911 -0.01(-0.06%)
Jul 18, 2023 15.32 15.48 15.30 15.43 2,247,490 +0.22(+1.45%)
Jul 17, 2023 15.20 15.25 15.15 15.21 869,155 +0.00(+0.00%)
Jul 14, 2023 15.23 15.26 15.17 15.21 910,851 -0.04(-0.26%)
Jul 13, 2023 15.25 15.28 15.23 15.25 1,086,570 +0.02(+0.13%)
Jul 12, 2023 15.16 15.25 15.16 15.23 1,112,297 +0.20(+1.33%)
Jul 11, 2023 15.05 15.08 15.00 15.03 1,296,135 +0.04(+0.27%)
Jul 10, 2023 14.98 15.01 14.95 14.99 1,003,677 +0.02(+0.13%)
Jul 07, 2023 14.92 15.06 14.92 14.97 1,384,953 +0.12(+0.81%)
Jul 06, 2023 14.85 14.88 14.77 14.85 1,484,121 -0.03(-0.20%)
Jul 05, 2023 15.00 15.05 14.88 14.88 812,142 -0.10(-0.67%)
Jul 03, 2023 14.95 15.01 14.93 14.98 904,836 +0.06(+0.40%)
Jun 30, 2023 14.87 14.98 14.84 14.92 1,097,031 +0.10(+0.67%)
Jun 29, 2023 14.60 14.87 14.60 14.82 1,737,617 +0.00(+0.00%)
Jun 28, 2023 14.76 14.87 14.74 14.82 3,161,904 +0.00(+0.00%)
Jun 27, 2023 14.88 14.92 14.74 14.82 1,706,411 -0.03(-0.20%)
Jun 26, 2023 14.91 14.91 14.82 14.85 1,268,632 +0.03(+0.20%)
Jun 23, 2023 14.89 14.97 14.79 14.82 1,848,807 +0.04(+0.27%)
Jun 22, 2023 14.85 14.92 14.75 14.78 1,614,596 -0.16(-1.07%)
Jun 21, 2023 14.95 14.99 14.87 14.94 1,733,518 -0.08(-0.53%)
Jun 20, 2023 15.12 15.12 14.97 15.02 2,762,942 -0.19(-1.25%)
Jun 16, 2023 15.24 15.31 15.19 15.21 909,888 -0.04(-0.26%)
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.