Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	15.33	15.40	15.33	15.37	4,716,129	+0.04(+0.26%)
Mar 30, 2022	15.31	15.34	15.25	15.33	4,441,109	+0.09(+0.59%)
Mar 29, 2022	15.03	15.27	14.99	15.24	4,107,000	+0.03(+0.20%)
Mar 28, 2022	15.34	15.40	15.21	15.21	3,350,643	-0.27(-1.74%)
Mar 25, 2022	15.41	15.53	15.38	15.48	2,259,610	+0.01(+0.06%)
Mar 24, 2022	15.45	15.51	15.39	15.47	4,282,543	+0.12(+0.78%)
Mar 23, 2022	15.35	15.36	15.30	15.35	9,517,173	+0.09(+0.59%)
Mar 22, 2022	15.26	15.28	15.13	15.26	3,614,429	-0.06(-0.39%)
Mar 21, 2022	15.29	15.36	15.27	15.32	6,620,771	+0.11(+0.72%)
Mar 18, 2022	15.30	15.41	15.21	15.21	4,746,854	-0.12(-0.78%)
Mar 17, 2022	15.40	15.41	15.33	15.33	5,393,440	+0.05(+0.33%)
Mar 16, 2022	15.22	15.29	15.04	15.28	3,648,560	+0.09(+0.59%)
Mar 15, 2022	15.16	15.31	15.10	15.19	4,636,836	-0.25(-1.62%)
Mar 14, 2022	15.46	15.50	15.37	15.44	6,897,643	-0.19(-1.22%)
Mar 11, 2022	15.44	15.64	15.42	15.63	3,182,475	-0.05(-0.32%)
Mar 10, 2022	15.69	15.74	15.54	15.68	3,092,311	+0.07(+0.45%)
Mar 09, 2022	15.61	15.70	15.47	15.61	4,647,115	-0.40(-2.50%)
Mar 08, 2022	15.92	16.20	15.79	16.01	15,903,388	+0.29(+1.84%)
Mar 07, 2022	15.53	15.72	15.50	15.72	8,791,267	+0.25(+1.62%)
Mar 04, 2022	15.45	15.49	15.33	15.47	7,331,227	+0.15(+0.98%)
Mar 03, 2022	15.25	15.36	15.22	15.32	3,345,553	+0.11(+0.72%)
Mar 02, 2022	15.22	15.29	15.14	15.21	3,105,217	-0.11(-0.72%)

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.

Sprott Physical Gold Trust ETV (NY: PHYS )

Historical Prices

Sections

Services

Follow Us