Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.18	17.34	17.15	17.30	1,833,472	+0.24(+1.41%)
Mar 27, 2024	17.00	17.09	16.98	17.06	1,852,452	+0.14(+0.83%)
Mar 26, 2024	17.03	17.04	16.89	16.92	885,971	+0.05(+0.30%)
Mar 25, 2024	16.86	16.93	16.86	16.87	1,484,094	+0.08(+0.48%)
Mar 22, 2024	16.85	16.91	16.74	16.79	875,944	-0.13(-0.77%)
Mar 21, 2024	17.07	17.08	16.78	16.92	1,603,423	-0.04(-0.24%)
Mar 20, 2024	16.67	16.98	16.66	16.96	1,628,010	+0.23(+1.37%)
Mar 19, 2024	16.76	16.77	16.69	16.73	1,635,975	-0.09(-0.54%)
Mar 18, 2024	16.77	16.82	16.75	16.82	1,011,893	+0.05(+0.30%)
Mar 15, 2024	16.78	16.85	16.76	16.77	940,859	-0.04(-0.24%)
Mar 14, 2024	16.82	16.83	16.74	16.81	1,012,441	-0.06(-0.36%)
Mar 13, 2024	16.81	16.94	16.80	16.87	1,361,230	+0.13(+0.78%)
Mar 12, 2024	16.85	16.85	16.70	16.74	1,531,742	-0.21(-1.24%)
Mar 11, 2024	16.95	17.00	16.92	16.95	1,823,319	+0.03(+0.18%)
Mar 08, 2024	16.89	17.04	16.82	16.92	2,944,982	+0.15(+0.89%)
Mar 07, 2024	16.75	16.80	16.70	16.77	1,817,004	+0.09(+0.54%)
Mar 06, 2024	16.64	16.73	16.57	16.68	2,405,912	+0.15(+0.91%)
Mar 05, 2024	16.55	16.60	16.48	16.53	3,396,078	+0.13(+0.79%)
Mar 04, 2024	16.28	16.45	16.23	16.40	4,682,871	+0.27(+1.67%)

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.