Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.06 -0.44 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.780 9.800 9.750 9.780 453,297 -0.05(-0.51%)
Oct 30, 2018 9.820 9.840 9.800 9.830 261,544 -0.04(-0.41%)
Oct 29, 2018 9.900 9.920 9.840 9.870 584,740 -0.07(-0.70%)
Oct 26, 2018 9.940 10.00 9.910 9.940 699,300 +0.04(+0.40%)
Oct 25, 2018 9.930 9.930 9.860 9.900 602,522 -0.03(-0.30%)
Oct 24, 2018 9.910 9.930 9.860 9.930 382,006 +0.03(+0.30%)
Oct 23, 2018 9.950 9.950 9.882 9.900 563,085 +0.08(+0.81%)
Oct 22, 2018 9.820 9.840 9.790 9.820 317,851 -0.03(-0.30%)
Oct 19, 2018 9.880 9.880 9.830 9.850 388,300 +0.00(+0.00%)
Oct 18, 2018 9.860 9.880 9.840 9.850 214,796 +0.01(+0.10%)
Oct 17, 2018 9.840 9.870 9.830 9.840 495,578 -0.01(-0.10%)
Oct 16, 2018 9.880 9.910 9.840 9.850 500,454 -0.01(-0.10%)
Oct 15, 2018 9.830 9.860 9.810 9.860 795,483 +0.11(+1.13%)
Oct 12, 2018 9.790 9.790 9.720 9.750 462,800 -0.04(-0.41%)
Oct 11, 2018 9.590 9.830 9.590 9.790 870,055 +0.26(+2.73%)
Oct 10, 2018 9.530 9.540 9.490 9.530 408,882 -0.02(-0.21%)
Oct 09, 2018 9.500 9.550 9.480 9.550 851,983 +0.05(+0.53%)
Oct 08, 2018 9.480 9.530 9.473 9.500 247,311 -0.13(-1.35%)
Oct 05, 2018 9.600 9.650 9.590 9.630 175,500 +0.06(+0.63%)
Oct 04, 2018 9.590 9.660 9.560 9.570 618,292 +0.00(+0.00%)
Oct 03, 2018 9.600 9.640 9.550 9.570 251,009 -0.03(-0.31%)
Oct 02, 2018 9.600 9.650 9.580 9.600 545,401 +0.08(+0.84%)
Oct 01, 2018 9.500 9.537 9.490 9.520 244,363 -0.03(-0.31%)
Sep 28, 2018 9.510 9.570 9.490 9.550 558,700 +0.06(+0.63%)
Sep 27, 2018 9.520 9.530 9.480 9.490 884,388 -0.11(-1.15%)
Sep 26, 2018 9.610 9.631 9.575 9.600 344,555 -0.05(-0.52%)
Sep 25, 2018 9.620 9.660 9.620 9.650 372,285 +0.04(+0.42%)
Sep 24, 2018 9.630 9.660 9.610 9.610 238,685 +0.00(+0.00%)
Sep 21, 2018 9.570 9.650 9.570 9.610 285,000 -0.08(-0.83%)
Sep 20, 2018 9.660 9.700 9.660 9.690 219,709 +0.03(+0.31%)
Sep 19, 2018 9.660 9.680 9.615 9.660 755,721 +0.04(+0.42%)
Sep 18, 2018 9.660 9.670 9.610 9.620 264,903 -0.03(-0.31%)
Sep 17, 2018 9.640 9.680 9.640 9.650 241,246 +0.06(+0.63%)
Sep 14, 2018 9.660 9.670 9.590 9.590 249,300 -0.07(-0.72%)
Sep 13, 2018 9.730 9.750 9.640 9.660 583,383 -0.05(-0.51%)
Sep 12, 2018 9.610 9.720 9.600 9.710 454,908 +0.09(+0.94%)
Sep 11, 2018 9.560 9.640 9.550 9.620 488,626 +0.03(+0.31%)
Sep 10, 2018 9.620 9.630 9.585 9.590 273,179 -0.04(-0.36%)
Sep 07, 2018 9.620 9.660 9.600 9.625 420,500 -0.02(-0.16%)
Sep 06, 2018 9.670 9.720 9.630 9.640 599,110 +0.02(+0.21%)
Sep 05, 2018 9.640 9.640 9.600 9.620 465,452 +0.02(+0.21%)
Sep 04, 2018 9.600 9.610 9.560 9.600 598,734 -0.05(-0.52%)
Aug 31, 2018 9.650 9.650 9.650 0 -0.02(-0.21%)
Aug 30, 2018 9.710 9.720 9.630 9.670 499,007 -0.05(-0.51%)
Aug 29, 2018 9.700 9.720 9.671 9.720 346,631 +0.05(+0.52%)
Aug 28, 2018 9.750 9.750 9.651 9.670 424,473 -0.06(-0.62%)
Aug 27, 2018 9.720 9.760 9.710 9.730 334,339 +0.01(+0.10%)
Aug 24, 2018 9.610 9.720 9.595 9.720 344,000 +0.19(+1.99%)
Aug 23, 2018 9.580 9.590 9.500 9.530 1,469,325 -0.11(-1.14%)
Aug 22, 2018 9.660 9.660 9.610 9.640 417,795 +0.03(+0.31%)
Aug 21, 2018 9.590 9.620 9.565 9.610 729,538 +0.03(+0.31%)
Aug 20, 2018 9.540 9.580 9.520 9.580 673,308 +0.06(+0.63%)
Aug 17, 2018 9.430 9.520 9.430 9.520 1,086,700 +0.13(+1.38%)
Aug 16, 2018 9.460 9.510 9.350 9.390 2,959,083 -0.05(-0.53%)
Aug 15, 2018 9.530 9.540 9.430 9.440 1,520,121 -0.16(-1.67%)
Aug 14, 2018 9.620 9.660 9.600 9.600 1,112,934 +0.00(+0.00%)
Aug 13, 2018 9.700 9.710 9.590 9.600 938,546 -0.16(-1.64%)
Aug 10, 2018 9.770 9.820 9.760 9.760 450,000 -0.02(-0.20%)
Aug 09, 2018 9.790 9.810 9.765 9.780 359,573 -0.01(-0.10%)
Aug 08, 2018 9.790 9.800 9.730 9.790 293,439 +0.03(+0.31%)
Aug 07, 2018 9.780 9.790 9.750 9.760 314,546 +0.01(+0.10%)
Aug 06, 2018 9.790 9.790 9.740 9.750 313,276 -0.05(-0.51%)
Aug 03, 2018 9.800 9.855 9.780 9.800 287,900 +0.04(+0.41%)
Aug 02, 2018 9.800 9.830 9.760 9.760 646,721 -0.06(-0.66%)
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.