Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	13.06	13.07	12.43	12.54	6,080,000	-0.62(-4.71%)
Feb 27, 2020	13.31	13.32	13.15	13.16	2,274,012	-0.02(-0.15%)
Feb 26, 2020	13.10	13.26	13.06	13.18	1,971,728	+0.07(+0.53%)
Feb 25, 2020	13.27	13.35	13.09	13.11	2,193,206	-0.25(-1.87%)
Feb 24, 2020	13.64	13.64	13.28	13.36	3,829,452	+0.06(+0.45%)
Feb 21, 2020	13.24	13.32	13.19	13.30	1,496,500	+0.27(+2.07%)
Feb 20, 2020	13.02	13.07	12.98	13.03	1,056,535	+0.08(+0.62%)
Feb 19, 2020	12.89	12.97	12.88	12.95	651,978	+0.06(+0.47%)
Feb 18, 2020	12.90	12.91	12.81	12.89	2,636,594	+0.10(+0.78%)
Feb 14, 2020	12.81	12.82	12.79	12.79	1,081,800	+0.01(+0.08%)
Feb 13, 2020	12.79	12.80	12.74	12.78	1,182,410	+0.04(+0.31%)
Feb 12, 2020	12.75	12.78	12.72	12.74	1,115,095	-0.03(-0.23%)
Feb 11, 2020	12.68	12.78	12.59	12.77	1,354,128	+0.09(+0.71%)
Feb 10, 2020	12.70	12.72	12.65	12.68	553,610	+0.02(+0.12%)
Feb 07, 2020	12.65	12.68	12.60	12.66	494,300	+0.04(+0.36%)
Feb 06, 2020	12.60	12.63	12.57	12.62	413,579	+0.07(+0.56%)
Feb 05, 2020	12.54	12.57	12.51	12.55	580,419	+0.02(+0.16%)
Feb 04, 2020	12.60	12.60	12.47	12.53	1,194,731	-0.17(-1.34%)

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.