Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.32 +0.26 (+1.52%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.51 13.64 13.43 13.62 2,519,749 +0.17(+1.26%)
Nov 29, 2022 13.43 13.54 13.42 13.45 1,999,833 +0.09(+0.67%)
Nov 28, 2022 13.47 13.48 13.36 13.36 1,528,667 -0.13(-0.96%)
Nov 25, 2022 13.47 13.50 13.45 13.49 543,941 +0.04(+0.30%)
Nov 23, 2022 13.41 13.48 13.36 13.45 1,639,034 +0.01(+0.07%)
Nov 22, 2022 13.37 13.45 13.35 13.44 2,474,599 +0.11(+0.83%)
Nov 21, 2022 13.35 13.36 13.29 13.33 1,620,448 -0.06(-0.45%)
Nov 18, 2022 13.46 13.46 13.38 13.39 1,249,709 -0.08(-0.59%)
Nov 17, 2022 13.46 13.49 13.42 13.47 2,061,841 -0.12(-0.88%)
Nov 16, 2022 13.60 13.65 13.53 13.59 1,884,953 -0.05(-0.37%)
Nov 15, 2022 13.63 13.68 13.54 13.64 1,966,537 +0.04(+0.29%)
Nov 14, 2022 13.55 13.64 13.53 13.60 1,502,753 +0.01(+0.07%)
Nov 11, 2022 13.52 13.59 13.48 13.59 1,532,799 +0.12(+0.89%)
Nov 10, 2022 13.36 13.47 13.30 13.47 4,871,146 +0.38(+2.90%)
Nov 09, 2022 13.17 13.28 13.05 13.09 2,596,183 -0.10(-0.76%)
Nov 08, 2022 12.92 13.26 12.92 13.19 2,278,931 +0.27(+2.09%)
Nov 07, 2022 12.96 12.98 12.92 12.92 886,728 -0.05(-0.39%)
Nov 04, 2022 12.83 12.99 12.82 12.97 1,642,173 +0.38(+3.02%)
Nov 03, 2022 12.51 12.61 12.48 12.59 2,187,676 -0.05(-0.40%)
Nov 02, 2022 12.80 12.62 12.64 1,875,800 -0.10(-0.78%)
Nov 01, 2022 12.75 12.77 12.68 12.74 1,312,089 +0.13(+1.03%)
Oct 31, 2022 12.66 12.69 12.61 12.61 2,373,660 -0.11(-0.86%)
Oct 28, 2022 12.71 12.74 12.65 12.72 1,977,733 -0.13(-1.01%)
Oct 27, 2022 12.83 12.87 12.79 12.85 1,335,364 +0.00(+0.00%)
Oct 26, 2022 12.82 12.91 12.82 12.85 2,235,078 +0.09(+0.71%)
Oct 25, 2022 12.76 12.84 12.76 12.76 943,930 +0.02(+0.16%)
Oct 24, 2022 12.73 12.77 12.69 12.74 1,346,767 -0.02(-0.16%)
Oct 21, 2022 12.62 12.79 12.58 12.76 1,494,351 +0.20(+1.59%)
Oct 20, 2022 12.58 12.68 12.52 12.56 1,516,509 -0.01(-0.08%)
Oct 19, 2022 12.63 12.64 12.54 12.57 2,036,167 -0.18(-1.41%)
Oct 18, 2022 12.81 12.82 12.71 12.75 2,398,665 -0.01(-0.08%)
Oct 17, 2022 12.85 12.90 12.74 12.76 909,634 +0.05(+0.39%)
Oct 14, 2022 12.82 12.83 12.68 12.71 2,241,699 -0.17(-1.32%)
Oct 13, 2022 12.78 12.98 12.73 12.88 2,143,005 -0.11(-0.85%)
Oct 12, 2022 12.95 13.04 12.92 12.99 1,127,435 +0.06(+0.46%)
Oct 11, 2022 12.91 13.04 12.87 12.93 3,243,491 +0.01(+0.08%)
Oct 10, 2022 12.99 13.00 12.89 12.92 917,802 -0.20(-1.52%)
Oct 07, 2022 13.22 13.24 13.11 13.12 1,636,442 -0.17(-1.28%)
Oct 06, 2022 13.29 13.33 13.23 13.29 1,055,751 -0.02(-0.15%)
Oct 05, 2022 13.25 13.35 13.18 13.31 1,733,640 -0.08(-0.60%)
Oct 04, 2022 13.20 13.41 13.19 13.39 2,159,959 +0.25(+1.90%)
Oct 03, 2022 12.91 13.17 12.86 13.14 3,541,106 +0.34(+2.66%)
Sep 30, 2022 12.85 12.93 12.80 12.80 1,659,177 -0.01(-0.08%)
Sep 29, 2022 12.76 12.86 12.70 12.81 3,399,003 +0.00(+0.00%)
Sep 28, 2022 12.69 12.86 12.66 12.81 3,495,815 +0.27(+2.15%)
Sep 27, 2022 12.60 12.63 12.52 12.54 1,551,860 +0.02(+0.16%)
Sep 26, 2022 12.71 12.75 12.50 12.52 3,139,719 -0.22(-1.73%)
Sep 23, 2022 12.83 12.83 12.70 12.74 2,699,322 -0.22(-1.70%)
Sep 22, 2022 13.02 13.03 12.92 12.96 1,705,950 -0.02(-0.15%)
Sep 21, 2022 12.97 13.09 12.83 12.98 2,173,926 +0.06(+0.46%)
Sep 20, 2022 12.93 12.93 12.86 12.92 1,935,944 -0.08(-0.62%)
Sep 19, 2022 12.94 13.02 12.93 13.00 3,626,250 -0.01(-0.08%)
Sep 16, 2022 12.93 13.06 12.88 13.01 2,222,904 +0.08(+0.62%)
Sep 15, 2022 13.11 13.17 12.91 12.93 2,123,019 -0.28(-2.12%)
Sep 14, 2022 13.25 13.32 13.18 13.21 1,240,964 -0.04(-0.30%)
Sep 13, 2022 13.25 13.31 13.22 13.25 1,566,619 -0.18(-1.34%)
Sep 12, 2022 13.46 13.52 13.42 13.43 1,168,375 +0.06(+0.45%)
Sep 09, 2022 13.35 13.40 13.33 13.37 1,106,981 +0.08(+0.60%)
Sep 08, 2022 13.36 13.37 13.27 13.29 1,035,525 -0.09(-0.67%)
Sep 07, 2022 13.23 13.39 13.20 13.38 1,469,639 +0.17(+1.29%)
Sep 06, 2022 13.32 13.34 13.21 13.21 2,181,506 -0.11(-0.83%)
Sep 02, 2022 13.31 13.40 13.31 13.32 1,629,714 +0.09(+0.68%)
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.