Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.69 -0.41 (-2.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.79	14.79	14.53	14.53	1,881,700	+0.07(+0.48%)
Jan 28, 2021	14.62	14.68	14.40	14.46	1,980,700	-0.03(-0.21%)
Jan 27, 2021	14.55	14.61	14.45	14.49	2,511,112	-0.13(-0.89%)
Jan 26, 2021	14.73	14.73	14.61	14.62	3,012,577	-0.02(-0.14%)
Jan 25, 2021	14.66	14.69	14.57	14.64	1,864,731	+0.02(+0.14%)
Jan 22, 2021	14.51	14.63	14.45	14.62	1,588,100	-0.10(-0.68%)
Jan 21, 2021	14.73	14.73	14.64	14.72	1,555,448	+0.01(+0.07%)
Jan 20, 2021	14.48	14.73	14.48	14.71	1,897,549	+0.25(+1.73%)
Jan 19, 2021	14.56	14.60	14.41	14.46	3,263,214	+0.11(+0.77%)
Jan 15, 2021	14.49	14.53	14.33	14.35	1,988,000	-0.15(-1.03%)
Jan 14, 2021	14.50	14.60	14.45	14.50	1,443,572	+0.00(+0.00%)
Jan 13, 2021	14.57	14.62	14.48	14.50	1,269,534	-0.07(-0.48%)
Jan 12, 2021	14.51	14.58	14.48	14.57	4,307,066	+0.05(+0.34%)
Jan 11, 2021	14.48	14.62	14.46	14.52	2,247,666	-0.04(-0.27%)
Jan 08, 2021	15.02	15.02	14.46	14.56	5,350,600	-0.66(-4.34%)
Jan 07, 2021	15.10	15.27	15.10	15.22	2,007,725	-0.01(-0.07%)
Jan 06, 2021	15.36	15.36	15.03	15.23	3,018,213	-0.16(-1.04%)
Jan 05, 2021	15.37	15.42	15.26	15.39	1,519,957	+0.10(+0.65%)

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.