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 )

17.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Oct 30, 2015 9.390 9.400 9.365 9.380 231,821 -0.03(-0.32%)
Oct 29, 2015 9.460 9.490 9.410 9.410 951,063 -0.09(-0.95%)
Oct 28, 2015 9.690 9.730 9.480 9.500 372,038 -0.09(-0.94%)
Oct 27, 2015 9.560 9.610 9.550 9.590 235,630 +0.03(+0.26%)
Oct 26, 2015 9.590 9.602 9.550 9.565 529,159 -0.01(-0.05%)
Oct 23, 2015 9.590 9.598 9.530 9.570 380,687 +0.00(+0.00%)
Oct 22, 2015 9.570 9.640 9.550 9.570 542,379 -0.03(-0.31%)
Oct 21, 2015 9.630 9.640 9.560 9.600 320,565 -0.07(-0.72%)
Oct 20, 2015 9.640 9.695 9.640 9.670 338,186 +0.07(+0.73%)
Oct 19, 2015 9.660 9.680 9.600 9.600 233,921 -0.06(-0.62%)
Oct 16, 2015 9.730 9.755 9.650 9.660 455,322 -0.07(-0.72%)
Oct 15, 2015 9.700 9.790 9.675 9.730 837,485 -0.03(-0.31%)
Oct 14, 2015 9.650 9.770 9.620 9.760 966,699 +0.17(+1.77%)
Oct 13, 2015 9.550 9.600 9.540 9.590 264,487 +0.04(+0.42%)
Oct 12, 2015 9.600 9.620 9.530 9.550 542,146 +0.04(+0.42%)
Oct 09, 2015 9.490 9.530 9.460 9.510 442,189 +0.15(+1.60%)
Oct 08, 2015 9.360 9.440 9.350 9.360 272,699 -0.05(-0.53%)
Oct 07, 2015 9.410 9.459 9.390 9.410 339,106 -0.01(-0.11%)
Oct 06, 2015 9.430 9.470 9.413 9.420 399,035 +0.09(+0.96%)
Oct 05, 2015 9.360 9.390 9.300 9.330 356,896 -0.02(-0.21%)
Oct 02, 2015 9.310 9.380 9.310 9.350 471,767 +0.19(+2.07%)
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.