Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.17 +0.32 (+1.79%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.88	13.97	13.81	13.89	5,038,000	-0.08(-0.57%)
Nov 27, 2020	13.97	13.99	13.88	13.97	1,673,000	-0.15(-1.06%)
Nov 25, 2020	14.11	14.19	14.10	14.12	1,979,400	+0.02(+0.14%)
Nov 24, 2020	14.23	14.23	14.09	14.10	4,585,307	-0.29(-2.02%)
Nov 23, 2020	14.66	14.74	14.36	14.39	4,047,634	-0.37(-2.51%)
Nov 20, 2020	14.76	14.81	14.72	14.76	1,703,100	+0.06(+0.41%)
Nov 19, 2020	14.67	14.72	14.65	14.70	2,244,291	-0.08(-0.54%)
Nov 18, 2020	14.86	14.93	14.78	14.78	1,907,122	-0.14(-0.94%)
Nov 17, 2020	15.00	15.04	14.88	14.92	1,411,587	-0.11(-0.73%)
Nov 16, 2020	15.00	15.06	15.00	15.03	1,656,508	-0.01(-0.07%)
Nov 13, 2020	15.02	15.07	15.01	15.04	1,248,900	+0.12(+0.80%)
Nov 12, 2020	14.81	14.95	14.80	14.92	1,354,827	+0.11(+0.74%)
Nov 11, 2020	14.82	14.86	14.80	14.81	992,961	-0.11(-0.74%)
Nov 10, 2020	14.93	14.97	14.87	14.92	2,370,012	+0.12(+0.81%)
Nov 09, 2020	15.04	15.04	14.64	14.80	5,816,479	-0.69(-4.45%)
Nov 06, 2020	15.47	15.52	15.38	15.49	1,354,900	+0.06(+0.39%)
Nov 05, 2020	15.35	15.46	15.33	15.43	6,594,440	+0.23(+1.51%)
Nov 04, 2020	15.23	15.24	15.13	15.20	1,359,451	+0.01(+0.07%)
Nov 03, 2020	15.23	15.26	15.16	15.19	2,040,099	+0.07(+0.46%)

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.