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 (%)
Apr 29, 2022	15.01	15.08	14.95	14.97	2,323,493	+0.04(+0.27%)
Apr 28, 2022	14.81	14.93	14.81	14.93	1,731,372	+0.11(+0.74%)
Apr 27, 2022	14.95	14.96	14.80	14.82	4,142,611	-0.20(-1.33%)
Apr 26, 2022	15.09	15.10	14.97	15.02	2,991,927	+0.00(+0.00%)
Apr 25, 2022	15.05	15.05	14.95	15.02	3,952,037	-0.29(-1.89%)
Apr 22, 2022	15.37	15.41	15.25	15.31	2,209,209	-0.15(-0.97%)
Apr 21, 2022	15.45	15.49	15.31	15.46	4,991,476	-0.04(-0.26%)
Apr 20, 2022	15.43	15.52	15.39	15.50	2,555,813	+0.07(+0.45%)
Apr 19, 2022	15.56	15.58	15.39	15.43	3,100,052	-0.23(-1.47%)
Apr 18, 2022	15.77	15.78	15.63	15.66	4,464,074	+0.03(+0.19%)
Apr 14, 2022	15.61	15.66	15.52	15.63	2,397,185	+0.00(+0.00%)
Apr 13, 2022	15.58	15.66	15.58	15.63	3,256,995	+0.09(+0.58%)
Apr 12, 2022	15.57	15.59	15.51	15.54	4,752,262	+0.06(+0.39%)
Apr 11, 2022	15.52	15.52	15.36	15.48	3,939,417	+0.08(+0.52%)
Apr 08, 2022	15.37	15.40	15.34	15.40	4,373,367	+0.08(+0.52%)
Apr 07, 2022	15.31	15.35	15.29	15.32	3,635,224	+0.03(+0.20%)
Apr 06, 2022	15.32	15.34	15.22	15.29	3,390,311	+0.04(+0.26%)
Apr 05, 2022	15.43	15.43	15.24	15.25	4,420,660	-0.09(-0.59%)
Apr 04, 2022	15.46	15.46	15.31	15.34	5,286,786	+0.00(+0.00%)

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.