Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.78	15.82	15.72	15.79	2,562,477	+0.12(+0.77%)
Feb 28, 2024	15.65	15.68	15.64	15.67	976,577	+0.04(+0.26%)
Feb 27, 2024	15.68	15.70	15.63	15.63	886,487	-0.02(-0.13%)
Feb 26, 2024	15.61	15.67	15.59	15.65	1,103,147	-0.03(-0.19%)
Feb 23, 2024	15.60	15.73	15.60	15.68	1,255,207	+0.08(+0.51%)
Feb 22, 2024	15.63	15.63	15.55	15.60	1,118,528	-0.01(-0.06%)
Feb 21, 2024	15.63	15.63	15.56	15.61	1,201,541	+0.04(+0.26%)
Feb 20, 2024	15.62	15.63	15.57	15.57	1,593,978	+0.07(+0.45%)
Feb 16, 2024	15.42	15.53	15.40	15.50	1,699,654	+0.03(+0.19%)
Feb 15, 2024	15.45	15.50	15.42	15.47	1,417,424	+0.11(+0.72%)
Feb 14, 2024	15.37	15.40	15.31	15.36	1,554,845	-0.03(-0.19%)
Feb 13, 2024	15.50	15.50	15.37	15.39	2,013,772	-0.24(-1.54%)
Feb 12, 2024	15.60	15.64	15.56	15.63	1,263,164	-0.05(-0.32%)
Feb 09, 2024	15.71	15.71	15.61	15.68	2,970,947	-0.08(-0.51%)
Feb 08, 2024	15.74	15.78	15.72	15.76	1,329,940	+0.00(+0.00%)
Feb 07, 2024	15.77	15.85	15.75	15.76	1,314,667	+0.00(+0.00%)
Feb 06, 2024	15.72	15.79	15.69	15.76	1,361,879	+0.11(+0.70%)
Feb 05, 2024	15.60	15.69	15.57	15.65	2,354,426	-0.12(-0.76%)
Feb 02, 2024	15.72	15.77	15.68	15.77	1,968,345	-0.11(-0.69%)

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.