Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.01 15.08 14.95 14.97 2,323,493 +0.04(+0.27%)
Apr 28, 2022 14.81 14.93 14.81 14.93 1,731,372 +0.11(+0.74%)
Apr 27, 2022 14.95 14.96 14.80 14.82 4,142,611 -0.20(-1.33%)
Apr 26, 2022 15.09 15.10 14.97 15.02 2,991,927 +0.00(+0.00%)
Apr 25, 2022 15.05 15.05 14.95 15.02 3,952,037 -0.29(-1.89%)
Apr 22, 2022 15.37 15.41 15.25 15.31 2,209,209 -0.15(-0.97%)
Apr 21, 2022 15.45 15.49 15.31 15.46 4,991,476 -0.04(-0.26%)
Apr 20, 2022 15.43 15.52 15.39 15.50 2,555,813 +0.07(+0.45%)
Apr 19, 2022 15.56 15.58 15.39 15.43 3,100,052 -0.23(-1.47%)
Apr 18, 2022 15.77 15.78 15.63 15.66 4,464,074 +0.03(+0.19%)
Apr 14, 2022 15.61 15.66 15.52 15.63 2,397,185 +0.00(+0.00%)
Apr 13, 2022 15.58 15.66 15.58 15.63 3,256,995 +0.09(+0.58%)
Apr 12, 2022 15.57 15.59 15.51 15.54 4,752,262 +0.06(+0.39%)
Apr 11, 2022 15.52 15.52 15.36 15.48 3,939,417 +0.08(+0.52%)
Apr 08, 2022 15.37 15.40 15.34 15.40 4,373,367 +0.08(+0.52%)
Apr 07, 2022 15.31 15.35 15.29 15.32 3,635,224 +0.03(+0.20%)
Apr 06, 2022 15.32 15.34 15.22 15.29 3,390,311 +0.04(+0.26%)
Apr 05, 2022 15.43 15.43 15.24 15.25 4,420,660 -0.09(-0.59%)
Apr 04, 2022 15.46 15.46 15.31 15.34 5,286,786 +0.00(+0.00%)
Apr 01, 2022 15.31 15.37 15.25 15.34 4,670,460 -0.03(-0.20%)
Mar 31, 2022 15.33 15.40 15.33 15.37 4,716,129 +0.04(+0.26%)
Mar 30, 2022 15.31 15.34 15.25 15.33 4,441,109 +0.09(+0.59%)
Mar 29, 2022 15.03 15.27 14.99 15.24 4,107,000 +0.03(+0.20%)
Mar 28, 2022 15.34 15.40 15.21 15.21 3,350,643 -0.27(-1.74%)
Mar 25, 2022 15.41 15.53 15.38 15.48 2,259,610 +0.01(+0.06%)
Mar 24, 2022 15.45 15.51 15.39 15.47 4,282,543 +0.12(+0.78%)
Mar 23, 2022 15.35 15.36 15.30 15.35 9,517,173 +0.09(+0.59%)
Mar 22, 2022 15.26 15.28 15.13 15.26 3,614,429 -0.06(-0.39%)
Mar 21, 2022 15.29 15.36 15.27 15.32 6,620,771 +0.11(+0.72%)
Mar 18, 2022 15.30 15.41 15.21 15.21 4,746,854 -0.12(-0.78%)
Mar 17, 2022 15.40 15.41 15.33 15.33 5,393,440 +0.05(+0.33%)
Mar 16, 2022 15.22 15.29 15.04 15.28 3,648,560 +0.09(+0.59%)
Mar 15, 2022 15.16 15.31 15.10 15.19 4,636,836 -0.25(-1.62%)
Mar 14, 2022 15.46 15.50 15.37 15.44 6,897,643 -0.19(-1.22%)
Mar 11, 2022 15.44 15.64 15.42 15.63 3,182,475 -0.05(-0.32%)
Mar 10, 2022 15.69 15.74 15.54 15.68 3,092,311 +0.07(+0.45%)
Mar 09, 2022 15.61 15.70 15.47 15.61 4,647,115 -0.40(-2.50%)
Mar 08, 2022 15.92 16.20 15.79 16.01 15,903,388 +0.29(+1.84%)
Mar 07, 2022 15.53 15.72 15.50 15.72 8,791,267 +0.25(+1.62%)
Mar 04, 2022 15.45 15.49 15.33 15.47 7,331,227 +0.15(+0.98%)
Mar 03, 2022 15.25 15.36 15.22 15.32 3,345,553 +0.11(+0.72%)
Mar 02, 2022 15.22 15.29 15.14 15.21 3,105,217 -0.11(-0.72%)
Mar 01, 2022 15.15 15.32 15.14 15.32 5,674,417 +0.25(+1.66%)
Feb 28, 2022 15.07 15.09 14.90 15.07 5,605,168 +0.21(+1.41%)
Feb 25, 2022 14.81 14.86 14.73 14.86 4,115,552 -0.01(-0.07%)
Feb 24, 2022 15.38 15.38 14.71 14.87 6,142,012 -0.13(-0.87%)
Feb 23, 2022 14.94 15.01 14.93 15.00 2,073,588 +0.05(+0.33%)
Feb 22, 2022 14.97 15.01 14.89 14.95 2,263,294 +0.01(+0.07%)
Feb 18, 2022 14.94 0 -0.01(-0.07%)
Feb 17, 2022 14.96 14.97 14.89 14.95 4,849,992 +0.15(+1.01%)
Feb 16, 2022 14.69 14.80 14.69 14.80 2,513,472 +0.15(+1.02%)
Feb 15, 2022 14.62 14.69 14.57 14.65 2,391,759 -0.14(-0.95%)
Feb 14, 2022 14.65 14.79 14.63 14.79 3,848,663 +0.19(+1.30%)
Feb 11, 2022 14.51 14.63 14.50 14.60 8,990,341 +0.11(+0.76%)
Feb 10, 2022 14.52 14.63 14.48 14.49 1,746,103 -0.09(-0.62%)
Feb 09, 2022 14.49 14.58 14.47 14.58 1,833,907 +0.13(+0.90%)
Feb 08, 2022 14.41 14.50 14.40 14.45 1,125,490 +0.03(+0.21%)
Feb 07, 2022 14.38 14.43 14.31 14.42 2,154,524 +0.10(+0.70%)
Feb 04, 2022 14.31 14.36 14.27 14.32 1,710,553 +0.01(+0.07%)
Feb 03, 2022 14.32 14.35 14.31 1,494,128 -0.04(-0.28%)
Feb 02, 2022 14.32 14.38 14.32 14.35 1,275,195 +0.03(+0.21%)
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.