Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.46 -0.04 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	13.48	13.49	13.36	13.40	644,931	-0.16(-1.18%)
Feb 27, 2013	13.64	13.64	13.51	13.56	893,176	-0.13(-0.95%)
Feb 26, 2013	13.49	13.73	13.39	13.69	1,643,865	+0.42(+3.17%)
Feb 22, 2013	13.24	13.27	13.18	13.27	1,093,337	+0.03(+0.23%)
Feb 21, 2013	13.15	13.28	13.13	13.24	2,408,452	+0.13(+0.99%)
Feb 20, 2013	13.46	13.50	13.06	13.11	4,842,825	-0.47(-3.46%)
Feb 19, 2013	13.63	13.64	13.53	13.58	1,918,981	-0.03(-0.22%)
Feb 15, 2013	13.78	13.78	13.51	13.61	4,556,910	-0.35(-2.51%)
Feb 14, 2013	14.03	14.06	13.92	13.96	859,937	-0.04(-0.29%)
Feb 13, 2013	14.11	14.12	13.99	14.00	1,154,298	-0.15(-1.06%)
Feb 12, 2013	14.06	14.15	14.03	14.15	859,874	+0.05(+0.35%)
Feb 11, 2013	14.15	14.20	14.09	14.10	940,430	-0.18(-1.26%)
Feb 08, 2013	14.32	14.37	14.27	14.28	621,242	-0.08(-0.56%)
Feb 07, 2013	14.28	14.42	14.28	14.36	574,337	-0.05(-0.35%)
Feb 06, 2013	14.43	14.47	14.38	14.41	556,139	+0.00(+0.00%)
Feb 04, 2013	14.32	14.46	14.30	14.41	741,399	+0.09(+0.59%)

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.