Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.80 13.85 13.73 13.82 1,985,314 +0.04(+0.29%)
Jul 28, 2022 13.70 13.78 13.66 13.78 2,143,166 +0.24(+1.77%)
Jul 27, 2022 13.42 13.60 13.37 13.54 1,693,975 +0.11(+0.82%)
Jul 26, 2022 13.45 13.46 13.41 13.43 727,508 +0.01(+0.07%)
Jul 25, 2022 13.48 13.48 13.40 13.42 1,095,010 -0.05(-0.37%)
Jul 22, 2022 13.44 13.59 13.44 13.47 2,195,210 +0.05(+0.37%)
Jul 21, 2022 13.25 13.43 13.24 13.42 1,506,649 +0.19(+1.44%)
Jul 20, 2022 13.37 13.38 13.21 13.23 1,929,366 -0.12(-0.90%)
Jul 19, 2022 13.34 13.38 13.33 13.35 1,233,167 +0.03(+0.23%)
Jul 18, 2022 13.41 13.41 13.30 13.32 2,261,610 +0.02(+0.15%)
Jul 15, 2022 13.33 13.33 13.25 13.30 1,791,304 -0.05(-0.37%)
Jul 14, 2022 13.35 13.40 13.25 13.35 2,534,723 -0.21(-1.55%)
Jul 13, 2022 13.42 13.65 13.41 13.56 2,442,393 +0.09(+0.67%)
Jul 12, 2022 13.51 13.55 13.45 13.47 1,991,162 -0.09(-0.66%)
Jul 11, 2022 13.57 13.64 13.54 13.56 1,999,067 -0.08(-0.59%)
Jul 08, 2022 13.61 13.71 13.56 13.64 1,860,325 +0.03(+0.22%)
Jul 07, 2022 13.60 13.65 13.56 13.61 2,592,997 +0.07(+0.52%)
Jul 06, 2022 13.80 13.82 13.52 13.54 5,189,556 -0.30(-2.17%)
Jul 05, 2022 14.09 14.10 13.80 13.84 3,780,879 -0.33(-2.33%)
Jul 01, 2022 14.05 14.23 14.03 14.17 2,084,297 -0.01(-0.07%)
Jun 30, 2022 14.26 14.31 14.15 14.18 1,796,142 -0.09(-0.63%)
Jun 29, 2022 14.36 14.40 14.25 14.27 1,229,649 -0.02(-0.14%)
Jun 28, 2022 14.35 14.35 14.25 14.29 1,704,417 -0.03(-0.21%)
Jun 27, 2022 14.37 14.39 14.28 14.32 1,859,090 +0.00(+0.00%)
Jun 24, 2022 14.32 14.39 14.28 14.32 1,253,556 -0.02(-0.14%)
Jun 23, 2022 14.45 14.50 14.29 14.34 2,231,484 -0.09(-0.62%)
Jun 22, 2022 14.51 14.53 14.43 14.43 1,794,385 +0.05(+0.35%)
Jun 21, 2022 14.42 14.48 14.35 14.38 1,635,770 -0.04(-0.28%)
Jun 17, 2022 14.51 14.51 14.40 14.42 1,680,085 -0.11(-0.76%)
Jun 16, 2022 14.34 14.55 14.29 14.53 2,471,967 +0.16(+1.11%)
Jun 15, 2022 14.38 14.44 14.28 14.37 3,115,479 +0.15(+1.05%)
Jun 14, 2022 14.29 14.29 14.20 14.22 3,266,862 -0.10(-0.70%)
Jun 13, 2022 14.44 14.44 14.27 14.32 3,667,376 -0.37(-2.52%)
Jun 10, 2022 14.40 14.72 14.37 14.69 3,829,777 +0.18(+1.24%)
Jun 09, 2022 14.55 14.56 14.46 14.51 1,227,772 -0.05(-0.34%)
Jun 08, 2022 14.56 14.62 14.55 14.56 1,469,569 -0.03(-0.21%)
Jun 07, 2022 14.52 14.61 14.48 14.59 1,549,001 +0.13(+0.90%)
Jun 06, 2022 14.58 14.58 14.45 14.46 1,121,900 -0.08(-0.55%)
Jun 03, 2022 14.63 14.65 14.50 14.54 1,283,845 -0.14(-0.95%)
Jun 02, 2022 14.60 14.70 14.60 14.68 1,686,405 +0.18(+1.24%)
Jun 01, 2022 14.49 14.53 14.42 14.50 1,033,267 +0.12(+0.83%)
May 31, 2022 14.52 14.55 14.38 14.38 2,045,249 -0.16(-1.10%)
May 27, 2022 14.61 14.62 14.51 14.54 1,077,273 +0.02(+0.14%)
May 26, 2022 14.47 14.56 14.44 14.52 1,367,192 -0.01(-0.07%)
May 25, 2022 14.52 14.55 14.44 14.53 1,307,489 -0.09(-0.62%)
May 24, 2022 14.53 14.63 14.52 14.62 1,498,222 +0.13(+0.90%)
May 23, 2022 14.51 14.54 14.45 14.49 1,136,991 +0.08(+0.56%)
May 20, 2022 14.41 14.45 14.32 14.41 1,223,431 +0.01(+0.07%)
May 19, 2022 14.35 14.45 14.30 14.40 1,973,971 +0.21(+1.48%)
May 18, 2022 14.13 14.24 14.11 14.19 1,945,852 +0.07(+0.50%)
May 17, 2022 14.30 14.31 14.12 14.12 4,139,424 -0.18(-1.26%)
May 16, 2022 14.12 14.30 14.11 14.30 2,136,537 +0.16(+1.13%)
May 13, 2022 14.10 14.21 14.07 14.14 2,725,542 -0.13(-0.91%)
May 12, 2022 14.45 14.48 14.21 14.27 3,108,413 -0.28(-1.92%)
May 11, 2022 14.50 14.58 14.47 14.55 1,876,485 +0.14(+0.97%)
May 10, 2022 14.61 14.65 14.39 14.41 2,453,286 -0.15(-1.03%)
May 09, 2022 14.74 14.76 14.53 14.56 3,964,116 -0.29(-1.95%)
May 06, 2022 14.81 14.94 14.78 14.85 2,766,692 +0.06(+0.41%)
May 05, 2022 15.00 15.00 14.74 14.79 2,931,828 -0.05(-0.34%)
May 04, 2022 14.73 14.91 14.67 14.84 3,829,655 +0.15(+1.02%)
May 03, 2022 14.68 14.80 14.65 14.69 2,303,871 +0.04(+0.27%)
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.