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 (%)
Oct 30, 2020 15.10 15.11 14.99 15.01 2,952,600 +0.02(+0.13%)
Oct 29, 2020 14.97 15.06 14.94 14.99 1,528,210 -0.04(-0.27%)
Oct 28, 2020 15.10 15.11 14.98 15.03 1,779,251 -0.25(-1.64%)
Oct 27, 2020 15.25 15.31 15.24 15.28 1,142,130 +0.03(+0.20%)
Oct 26, 2020 15.27 15.29 15.20 15.25 1,074,756 +0.00(+0.00%)
Oct 23, 2020 15.28 15.28 15.15 15.25 987,500 +0.02(+0.13%)
Oct 22, 2020 15.25 15.26 15.14 15.23 722,214 -0.13(-0.85%)
Oct 21, 2020 15.35 15.40 15.31 15.36 1,739,726 +0.09(+0.59%)
Oct 20, 2020 15.18 15.29 15.14 15.27 872,058 +0.05(+0.33%)
Oct 19, 2020 15.24 15.24 15.15 15.22 1,023,661 +0.08(+0.53%)
Oct 16, 2020 15.22 15.22 15.11 15.14 972,400 -0.03(-0.20%)
Oct 15, 2020 15.09 15.18 15.03 15.17 1,066,147 +0.06(+0.40%)
Oct 14, 2020 15.11 15.19 15.06 15.11 1,183,271 +0.09(+0.60%)
Oct 13, 2020 15.15 15.15 15.00 15.02 1,717,906 -0.27(-1.77%)
Oct 12, 2020 15.29 15.33 15.22 15.29 1,178,274 +0.01(+0.07%)
Oct 09, 2020 15.31 15.34 15.20 15.28 3,729,100 +0.15(+0.99%)
Oct 08, 2020 15.13 15.16 15.03 15.13 662,569 +0.07(+0.46%)
Oct 07, 2020 15.09 15.09 14.99 15.06 1,324,371 -0.02(-0.13%)
Oct 06, 2020 15.35 15.35 15.04 15.08 1,305,445 -0.19(-1.24%)
Oct 05, 2020 15.20 15.29 15.20 15.27 1,545,663 +0.12(+0.79%)
Oct 02, 2020 15.08 15.19 15.08 15.15 1,250,500 +0.02(+0.13%)
Oct 01, 2020 15.20 15.20 15.10 15.13 2,323,592 +0.08(+0.53%)
Sep 30, 2020 15.11 15.18 15.00 15.05 1,560,128 -0.07(-0.46%)
Sep 29, 2020 15.05 15.13 15.02 15.12 1,921,968 +0.12(+0.80%)
Sep 28, 2020 14.97 15.00 14.91 15.00 2,220,633 +0.06(+0.40%)
Sep 25, 2020 14.91 14.97 14.82 14.94 1,261,700 -0.02(-0.13%)
Sep 24, 2020 14.90 14.99 14.82 14.96 2,819,709 +0.01(+0.07%)
Sep 23, 2020 15.12 15.18 14.91 14.95 2,949,945 -0.35(-2.29%)
Sep 22, 2020 15.37 15.38 15.23 15.30 1,760,078 -0.04(-0.26%)
Sep 21, 2020 15.38 15.40 15.08 15.34 3,205,670 -0.28(-1.79%)
Sep 18, 2020 15.66 15.66 15.58 15.62 2,048,000 +0.00(+0.00%)
Sep 17, 2020 15.50 15.64 15.48 15.62 1,416,343 -0.06(-0.38%)
Sep 16, 2020 15.76 15.78 15.60 15.68 1,894,803 +0.03(+0.19%)
Sep 15, 2020 15.66 15.70 15.61 15.65 2,790,274 +0.06(+0.38%)
Sep 14, 2020 15.59 15.62 15.55 15.59 1,558,529 +0.11(+0.71%)
Sep 11, 2020 15.54 15.59 15.45 15.48 1,571,900 -0.02(-0.13%)
Sep 10, 2020 15.64 15.66 15.48 15.50 2,146,870 +0.00(+0.00%)
Sep 09, 2020 15.43 15.53 15.38 15.50 1,516,539 +0.19(+1.24%)
Sep 08, 2020 15.30 15.40 15.18 15.31 2,597,990 -0.13(-0.84%)
Sep 04, 2020 15.32 15.46 15.22 15.44 2,256,800 +0.10(+0.65%)
Sep 03, 2020 15.50 15.55 15.32 15.34 2,485,716 -0.17(-1.10%)
Sep 02, 2020 15.68 15.68 15.40 15.51 2,402,110 -0.21(-1.34%)
Sep 01, 2020 15.82 15.83 15.64 15.72 2,212,802 +0.06(+0.38%)
Aug 31, 2020 15.63 15.70 15.58 15.66 1,985,803 +0.10(+0.64%)
Aug 28, 2020 15.65 15.66 15.48 15.56 4,801,700 +0.13(+0.84%)
Aug 27, 2020 15.75 15.75 15.26 15.43 3,798,367 -0.12(-0.77%)
Aug 26, 2020 15.21 15.57 15.18 15.55 2,905,966 +0.29(+1.90%)
Aug 25, 2020 15.20 15.28 15.09 15.26 2,233,431 +0.05(+0.33%)
Aug 24, 2020 15.40 15.43 15.20 15.21 1,985,055 -0.13(-0.85%)
Aug 21, 2020 15.33 15.38 15.19 15.34 2,312,700 -0.13(-0.84%)
Aug 20, 2020 15.30 15.52 15.27 15.47 2,163,360 +0.07(+0.45%)
Aug 19, 2020 15.93 15.93 15.34 15.40 2,753,267 -0.50(-3.14%)
Aug 18, 2020 15.94 15.97 15.68 15.90 3,400,627 +0.24(+1.53%)
Aug 17, 2020 15.60 15.70 15.59 15.66 3,372,792 +0.25(+1.62%)
Aug 14, 2020 15.46 15.54 15.36 15.41 1,636,300 -0.02(-0.13%)
Aug 13, 2020 15.39 15.51 15.31 15.43 2,565,106 +0.25(+1.65%)
Aug 12, 2020 15.45 15.50 15.17 15.18 5,055,610 -0.07(-0.46%)
Aug 11, 2020 15.67 15.68 15.16 15.25 8,047,480 -0.94(-5.81%)
Aug 10, 2020 16.19 16.35 16.11 16.19 3,138,100 +0.00(+0.00%)
Aug 07, 2020 16.48 16.50 15.97 16.19 4,348,400 -0.23(-1.40%)
Aug 06, 2020 16.39 16.44 16.30 16.42 2,870,651 +0.22(+1.36%)
Aug 05, 2020 16.20 16.33 16.16 16.20 4,272,520 +0.22(+1.38%)
Aug 04, 2020 15.82 16.00 15.76 15.98 5,149,039 +0.16(+1.01%)
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.