Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.05 -0.01 (-0.08%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.29			14.30	1,906,134	+0.05(+0.35%)
Jan 28, 2022	14.23	14.29	14.20	14.25	1,411,245	-0.04(-0.28%)
Jan 27, 2022	14.33	14.43	14.27	14.29	2,891,671	-0.17(-1.18%)
Jan 26, 2022	14.61	14.62	14.44	14.46	1,973,933	-0.21(-1.43%)
Jan 25, 2022	14.66	14.72	14.62	14.67	2,803,517	+0.01(+0.07%)
Jan 24, 2022	14.55	14.66	14.51	14.66	5,234,590	+0.15(+1.03%)
Jan 21, 2022	14.52	14.53	14.44	14.51	2,413,024	+0.02(+0.14%)
Jan 20, 2022	14.52	14.55	14.48	14.49	1,324,138	+0.01(+0.07%)
Jan 19, 2022	14.34	14.52	14.34	14.48	2,318,960	+0.21(+1.47%)
Jan 18, 2022	14.29	14.33	14.25	14.27	1,280,875	-0.02(-0.14%)
Jan 14, 2022				14.29	0	-0.02(-0.14%)
Jan 13, 2022	14.30	14.34	14.24	14.31	1,764,676	-0.05(-0.35%)
Jan 12, 2022	14.30	14.38	14.28	14.36	884,691	+0.06(+0.42%)
Jan 11, 2022	14.17	14.33	14.14	14.30	1,048,358	+0.18(+1.27%)
Jan 10, 2022	14.07	14.14	14.05	14.12	1,088,344	+0.03(+0.21%)
Jan 07, 2022	14.07	14.12	14.02	14.09	843,448	+0.04(+0.28%)
Jan 06, 2022	14.04	14.10	14.02	14.05	1,610,095	-0.14(-0.99%)
Jan 05, 2022	14.30	14.34	14.19	14.19	1,114,545	-0.05(-0.35%)
Jan 04, 2022	14.21	14.24	14.18	14.24	1,497,164	+0.11(+0.78%)

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.