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 )

18.46 +0.02 (+0.11%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 19, 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 30, 2015 9.390 9.400 9.365 9.380 231,821 -0.03(-0.32%)
Oct 29, 2015 9.460 9.490 9.410 9.410 951,063 -0.09(-0.95%)
Oct 28, 2015 9.690 9.730 9.480 9.500 372,038 -0.09(-0.94%)
Oct 27, 2015 9.560 9.610 9.550 9.590 235,630 +0.03(+0.26%)
Oct 26, 2015 9.590 9.602 9.550 9.565 529,159 -0.01(-0.05%)
Oct 23, 2015 9.590 9.598 9.530 9.570 380,687 +0.00(+0.00%)
Oct 22, 2015 9.570 9.640 9.550 9.570 542,379 -0.03(-0.31%)
Oct 21, 2015 9.630 9.640 9.560 9.600 320,565 -0.07(-0.72%)
Oct 20, 2015 9.640 9.695 9.640 9.670 338,186 +0.07(+0.73%)
Oct 19, 2015 9.660 9.680 9.600 9.600 233,921 -0.06(-0.62%)
Oct 16, 2015 9.730 9.755 9.650 9.660 455,322 -0.07(-0.72%)
Oct 15, 2015 9.700 9.790 9.675 9.730 837,485 -0.03(-0.31%)
Oct 14, 2015 9.650 9.770 9.620 9.760 966,699 +0.17(+1.77%)
Oct 13, 2015 9.550 9.600 9.540 9.590 264,487 +0.04(+0.42%)
Oct 12, 2015 9.600 9.620 9.530 9.550 542,146 +0.04(+0.42%)
Oct 09, 2015 9.490 9.530 9.460 9.510 442,189 +0.15(+1.60%)
Oct 08, 2015 9.360 9.440 9.350 9.360 272,699 -0.05(-0.53%)
Oct 07, 2015 9.410 9.459 9.390 9.410 339,106 -0.01(-0.11%)
Oct 06, 2015 9.430 9.470 9.413 9.420 399,035 +0.09(+0.96%)
Oct 05, 2015 9.360 9.390 9.300 9.330 356,896 -0.02(-0.21%)
Oct 02, 2015 9.310 9.380 9.310 9.350 471,767 +0.19(+2.07%)
Oct 01, 2015 9.180 9.200 9.130 9.160 962,145 -0.02(-0.22%)
Sep 30, 2015 9.160 9.190 9.140 9.180 754,990 -0.09(-0.97%)
Sep 29, 2015 9.290 9.330 9.260 9.270 462,517 -0.03(-0.32%)
Sep 28, 2015 9.310 9.340 9.300 9.300 429,605 -0.14(-1.48%)
Sep 25, 2015 9.430 9.460 9.400 9.440 423,699 -0.04(-0.42%)
Sep 24, 2015 9.410 9.520 9.410 9.480 533,003 +0.18(+1.94%)
Sep 23, 2015 9.320 9.323 9.290 9.300 265,768 +0.05(+0.54%)
Sep 22, 2015 9.250 9.279 9.230 9.250 306,902 -0.07(-0.75%)
Sep 21, 2015 9.330 9.340 9.310 9.320 668,657 -0.06(-0.64%)
Sep 18, 2015 9.380 9.410 9.360 9.380 828,034 +0.06(+0.64%)
Sep 17, 2015 9.220 9.350 9.200 9.320 476,212 +0.08(+0.87%)
Sep 16, 2015 9.190 9.280 9.180 9.240 220,451 +0.11(+1.20%)
Sep 15, 2015 9.140 9.141 9.110 9.130 203,776 -0.03(-0.33%)
Sep 14, 2015 9.090 9.160 9.090 9.160 380,471 +0.03(+0.33%)
Sep 11, 2015 9.080 9.140 9.054 9.130 217,073 -0.03(-0.33%)
Sep 10, 2015 9.170 9.180 9.132 9.160 227,789 +0.02(+0.22%)
Sep 09, 2015 9.170 9.190 9.080 9.140 352,803 -0.11(-1.19%)
Sep 08, 2015 9.250 9.297 9.240 9.250 240,794 +0.00(+0.00%)
Sep 04, 2015 9.230 9.250 9.250 9.250 357,800 -0.03(-0.32%)
Sep 03, 2015 9.270 9.330 9.250 9.280 386,670 -0.06(-0.64%)
Sep 02, 2015 9.420 9.420 9.337 9.340 280,372 -0.08(-0.85%)
Sep 01, 2015 9.420 9.440 9.360 9.420 615,862 +0.06(+0.64%)
Aug 31, 2015 9.310 9.360 9.291 9.360 296,881 +0.02(+0.21%)
Aug 28, 2015 9.290 9.390 9.290 9.340 261,962 +0.09(+0.97%)
Aug 27, 2015 9.240 9.280 9.215 9.250 374,798 -0.01(-0.11%)
Aug 26, 2015 9.270 9.295 9.210 9.260 408,344 -0.15(-1.59%)
Aug 25, 2015 9.460 9.480 9.350 9.410 510,426 -0.11(-1.16%)
Aug 24, 2015 9.630 9.660 9.470 9.520 883,443 -0.06(-0.63%)
Aug 21, 2015 9.550 9.590 9.480 9.580 628,995 +0.07(+0.74%)
Aug 20, 2015 9.430 9.520 9.420 9.510 664,561 +0.18(+1.93%)
Aug 19, 2015 9.250 9.330 9.240 9.330 681,239 +0.14(+1.52%)
Aug 18, 2015 9.160 9.210 9.121 9.190 414,051 +0.00(+0.00%)
Aug 17, 2015 9.220 9.230 9.190 9.190 147,616 +0.02(+0.22%)
Aug 14, 2015 9.210 9.240 9.150 9.170 329,920 -0.03(-0.33%)
Aug 13, 2015 9.200 9.220 9.180 9.200 307,217 -0.07(-0.76%)
Aug 12, 2015 9.190 9.290 9.180 9.270 652,967 +0.16(+1.76%)
Aug 11, 2015 9.150 9.150 9.080 9.110 697,761 +0.03(+0.33%)
Aug 10, 2015 9.010 9.130 9.010 9.080 489,288 +0.09(+1.00%)
Aug 07, 2015 8.980 9.030 8.965 8.990 767,807 +0.04(+0.45%)
Aug 06, 2015 8.930 9.000 8.930 8.950 406,202 +0.04(+0.45%)
Aug 05, 2015 8.950 8.970 8.900 8.910 368,417 -0.03(-0.34%)
Aug 04, 2015 8.980 8.990 8.915 8.940 444,790 +0.01(+0.11%)
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.