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 )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2018 9.880 9.880 9.820 9.825 329,798 -0.09(-0.86%)
Jul 31, 2018 9.860 9.920 9.859 9.910 513,059 +0.04(+0.41%)
Jul 30, 2018 9.890 9.904 9.870 9.870 337,191 -0.03(-0.30%)
Jul 27, 2018 9.870 9.920 9.850 9.900 394,600 +0.03(+0.30%)
Jul 26, 2018 9.930 9.949 9.870 9.870 366,019 -0.10(-1.00%)
Jul 25, 2018 9.990 10.02 9.930 9.970 402,657 +0.07(+0.71%)
Jul 24, 2018 9.890 9.947 9.890 9.900 358,857 +0.01(+0.10%)
Jul 23, 2018 9.900 9.930 9.890 9.890 281,968 -0.05(-0.50%)
Jul 20, 2018 9.950 9.950 9.920 9.940 328,073 +0.05(+0.51%)
Jul 19, 2018 9.850 9.930 9.830 9.890 914,030 -0.04(-0.40%)
Jul 18, 2018 9.900 9.960 9.895 9.930 635,549 -0.02(-0.20%)
Jul 17, 2018 10.00 10.02 9.940 9.950 872,684 -0.13(-1.29%)
Jul 16, 2018 10.05 10.08 10.04 10.08 333,769 +0.00(+0.00%)
Jul 13, 2018 10.06 10.09 10.06 10.08 263,578 -0.03(-0.30%)
Jul 12, 2018 10.11 10.13 10.10 10.11 266,523 +0.02(+0.20%)
Jul 11, 2018 10.16 10.17 10.08 10.09 218,969 -0.11(-1.08%)
Jul 10, 2018 10.16 10.22 10.15 10.20 426,092 -0.02(-0.20%)
Jul 09, 2018 10.25 10.26 10.21 10.22 295,086 +0.03(+0.29%)
Jul 06, 2018 10.31 10.31 10.17 10.19 310,521 -0.03(-0.29%)
Jul 05, 2018 10.18 10.23 10.17 10.22 541,903 +0.06(+0.59%)
Jul 03, 2018 10.16 10.16 10.16 0 +0.09(+0.89%)
Jul 02, 2018 10.16 10.16 10.05 10.07 784,872 -0.11(-1.08%)
Jun 29, 2018 10.14 10.19 10.12 10.18 344,745 +0.06(+0.59%)
Jun 28, 2018 10.16 10.19 10.10 10.12 432,731 -0.03(-0.30%)
Jun 27, 2018 10.18 10.20 10.15 10.15 541,316 -0.07(-0.68%)
Jun 26, 2018 10.22 10.24 10.20 10.22 447,571 -0.05(-0.49%)
Jun 25, 2018 10.30 10.30 10.26 10.27 413,156 -0.04(-0.39%)
Jun 22, 2018 10.29 10.32 10.29 10.31 301,237 +0.01(+0.10%)
Jun 21, 2018 10.28 10.32 10.27 10.30 358,987 +0.00(+0.00%)
Jun 20, 2018 10.38 10.38 10.29 10.30 382,494 -0.07(-0.68%)
Jun 19, 2018 10.35 10.37 10.33 10.37 224,597 -0.01(-0.10%)
Jun 18, 2018 10.39 10.41 10.36 10.38 358,312 -0.01(-0.10%)
Jun 15, 2018 10.58 10.37 10.39 459,390 -0.19(-1.80%)
Jun 14, 2018 10.58 10.62 10.56 10.58 271,034 +0.02(+0.19%)
Jun 13, 2018 10.52 10.57 10.51 10.56 248,806 +0.03(+0.28%)
Jun 12, 2018 10.55 10.57 10.51 10.53 138,615 -0.05(-0.47%)
Jun 11, 2018 10.55 10.59 10.55 10.58 367,367 +0.04(+0.38%)
Jun 08, 2018 10.54 10.56 10.53 10.54 451,806 +0.00(+0.00%)
Jun 07, 2018 10.54 10.57 10.51 10.54 391,487 +0.00(+0.00%)
Jun 06, 2018 10.52 10.54 348,547 -0.04(-0.38%)
Jun 05, 2018 10.54 10.60 10.52 10.58 339,907 +0.08(+0.76%)
Jun 04, 2018 10.52 10.55 10.50 10.50 224,371 -0.03(-0.24%)
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.