Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.80	13.85	13.73	13.82	1,985,314	+0.04(+0.29%)
Jul 28, 2022	13.70	13.78	13.66	13.78	2,143,166	+0.24(+1.77%)
Jul 27, 2022	13.42	13.60	13.37	13.54	1,693,975	+0.11(+0.82%)
Jul 26, 2022	13.45	13.46	13.41	13.43	727,508	+0.01(+0.07%)
Jul 25, 2022	13.48	13.48	13.40	13.42	1,095,010	-0.05(-0.37%)
Jul 22, 2022	13.44	13.59	13.44	13.47	2,195,210	+0.05(+0.37%)
Jul 21, 2022	13.25	13.43	13.24	13.42	1,506,649	+0.19(+1.44%)
Jul 20, 2022	13.37	13.38	13.21	13.23	1,929,366	-0.12(-0.90%)
Jul 19, 2022	13.34	13.38	13.33	13.35	1,233,167	+0.03(+0.23%)
Jul 18, 2022	13.41	13.41	13.30	13.32	2,261,610	+0.02(+0.15%)
Jul 15, 2022	13.33	13.33	13.25	13.30	1,791,304	-0.05(-0.37%)
Jul 14, 2022	13.35	13.40	13.25	13.35	2,534,723	-0.21(-1.55%)
Jul 13, 2022	13.42	13.65	13.41	13.56	2,442,393	+0.09(+0.67%)
Jul 12, 2022	13.51	13.55	13.45	13.47	1,991,162	-0.09(-0.66%)
Jul 11, 2022	13.57	13.64	13.54	13.56	1,999,067	-0.08(-0.59%)
Jul 08, 2022	13.61	13.71	13.56	13.64	1,860,325	+0.03(+0.22%)
Jul 07, 2022	13.60	13.65	13.56	13.61	2,592,997	+0.07(+0.52%)
Jul 06, 2022	13.80	13.82	13.52	13.54	5,189,556	-0.30(-2.17%)
Jul 05, 2022	14.09	14.10	13.80	13.84	3,780,879	-0.33(-2.33%)

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.