Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.27	10.35	10.25	10.31	642,600	+0.01(+0.10%)
Dec 28, 2018	10.26	10.33	10.26	10.30	512,300	+0.04(+0.39%)
Dec 27, 2018	10.27	10.31	10.22	10.26	501,966	+0.08(+0.79%)
Dec 26, 2018	10.27	10.32	10.18	10.18	602,676	-0.02(-0.20%)
Dec 24, 2018	10.14	10.22	10.11	10.20	804,300	+0.10(+0.99%)
Dec 21, 2018	10.13	10.13	10.06	10.10	480,300	+0.00(+0.00%)
Dec 20, 2018	10.13	10.17	10.09	10.10	1,403,597	+0.09(+0.90%)
Dec 19, 2018	10.12	10.19	10.01	10.01	906,332	-0.12(-1.18%)
Dec 18, 2018	10.08	10.14	10.06	10.13	782,923	+0.07(+0.70%)
Dec 17, 2018	10.03	10.09	10.03	10.06	479,890	+0.02(+0.20%)
Dec 14, 2018	9.970	10.05	9.970	10.04	285,800	-0.01(-0.10%)
Dec 13, 2018	10.07	10.08	10.02	10.05	500,391	-0.02(-0.20%)
Dec 12, 2018	10.05	10.11	10.04	10.07	811,083	+0.02(+0.20%)
Dec 11, 2018	10.04	10.07	10.01	10.05	1,055,129	+0.03(+0.30%)
Dec 10, 2018	10.06	10.11	10.02	10.02	813,867	-0.08(-0.79%)
Dec 07, 2018	10.05	10.13	10.04	10.10	776,100	+0.08(+0.80%)
Dec 06, 2018	9.970	10.05	9.940	10.02	809,303	+0.04(+0.40%)
Dec 04, 2018	9.950	10.01	9.945	9.980	1,395,200	+0.11(+1.11%)

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.