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 )

18.28 +0.11 (+0.61%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 10, 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 (%)
Nov 30, 2018 9.810 9.830 9.780 9.820 183,600 -0.03(-0.30%)
Nov 29, 2018 9.850 9.880 9.830 9.850 230,261 +0.02(+0.20%)
Nov 28, 2018 9.720 9.850 9.715 9.830 593,713 +0.10(+1.03%)
Nov 27, 2018 9.810 9.820 9.730 9.730 291,273 -0.08(-0.82%)
Nov 26, 2018 9.830 9.850 9.790 9.810 402,122 -0.02(-0.20%)
Nov 23, 2018 9.850 9.850 9.820 9.830 266,200 -0.05(-0.51%)
Nov 21, 2018 9.880 9.880 9.880 0 +0.02(+0.20%)
Nov 20, 2018 9.850 9.870 9.820 9.860 884,634 +0.03(+0.31%)
Nov 19, 2018 9.750 9.855 9.730 9.830 944,592 +0.06(+0.61%)
Nov 16, 2018 9.770 9.790 9.720 9.770 486,200 +0.10(+1.03%)
Nov 15, 2018 9.680 9.700 9.650 9.670 316,740 +0.01(+0.10%)
Nov 14, 2018 9.560 9.710 9.560 9.660 343,797 +0.08(+0.84%)
Nov 13, 2018 9.610 9.610 9.555 9.580 406,511 -0.02(-0.21%)
Nov 12, 2018 9.610 9.610 9.570 9.600 977,301 -0.04(-0.41%)
Nov 09, 2018 9.690 9.700 9.630 9.640 464,300 -0.13(-1.33%)
Nov 08, 2018 9.790 9.800 9.750 9.770 262,170 -0.04(-0.41%)
Nov 07, 2018 9.830 9.845 9.790 9.810 242,746 +0.01(+0.10%)
Nov 06, 2018 9.860 9.860 9.780 9.800 255,806 -0.06(-0.61%)
Nov 05, 2018 9.860 9.900 9.830 9.860 239,459 -0.01(-0.10%)
Nov 02, 2018 9.900 9.920 9.860 9.870 376,400 -0.04(-0.40%)
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.