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 )

20.74 -0.16 (-0.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Sep 28, 2018 9.510 9.570 9.490 9.550 558,700 +0.06(+0.63%)
Sep 27, 2018 9.520 9.530 9.480 9.490 884,388 -0.11(-1.15%)
Sep 26, 2018 9.610 9.631 9.575 9.600 344,555 -0.05(-0.52%)
Sep 25, 2018 9.620 9.660 9.620 9.650 372,285 +0.04(+0.42%)
Sep 24, 2018 9.630 9.660 9.610 9.610 238,685 +0.00(+0.00%)
Sep 21, 2018 9.570 9.650 9.570 9.610 285,000 -0.08(-0.83%)
Sep 20, 2018 9.660 9.700 9.660 9.690 219,709 +0.03(+0.31%)
Sep 19, 2018 9.660 9.680 9.615 9.660 755,721 +0.04(+0.42%)
Sep 18, 2018 9.660 9.670 9.610 9.620 264,903 -0.03(-0.31%)
Sep 17, 2018 9.640 9.680 9.640 9.650 241,246 +0.06(+0.63%)
Sep 14, 2018 9.660 9.670 9.590 9.590 249,300 -0.07(-0.72%)
Sep 13, 2018 9.730 9.750 9.640 9.660 583,383 -0.05(-0.51%)
Sep 12, 2018 9.610 9.720 9.600 9.710 454,908 +0.09(+0.94%)
Sep 11, 2018 9.560 9.640 9.550 9.620 488,626 +0.03(+0.31%)
Sep 10, 2018 9.620 9.630 9.585 9.590 273,179 -0.04(-0.36%)
Sep 07, 2018 9.620 9.660 9.600 9.625 420,500 -0.02(-0.16%)
Sep 06, 2018 9.670 9.720 9.630 9.640 599,110 +0.02(+0.21%)
Sep 05, 2018 9.640 9.640 9.600 9.620 465,452 +0.02(+0.21%)
Sep 04, 2018 9.600 9.610 9.560 9.600 598,734 -0.05(-0.52%)
Aug 31, 2018 9.650 9.650 9.650 0 -0.02(-0.21%)
Aug 30, 2018 9.710 9.720 9.630 9.670 499,007 -0.05(-0.51%)
Aug 29, 2018 9.700 9.720 9.671 9.720 346,631 +0.05(+0.52%)
Aug 28, 2018 9.750 9.750 9.651 9.670 424,473 -0.06(-0.62%)
Aug 27, 2018 9.720 9.760 9.710 9.730 334,339 +0.01(+0.10%)
Aug 24, 2018 9.610 9.720 9.595 9.720 344,000 +0.19(+1.99%)
Aug 23, 2018 9.580 9.590 9.500 9.530 1,469,325 -0.11(-1.14%)
Aug 22, 2018 9.660 9.660 9.610 9.640 417,795 +0.03(+0.31%)
Aug 21, 2018 9.590 9.620 9.565 9.610 729,538 +0.03(+0.31%)
Aug 20, 2018 9.540 9.580 9.520 9.580 673,308 +0.06(+0.63%)
Aug 17, 2018 9.430 9.520 9.430 9.520 1,086,700 +0.13(+1.38%)
Aug 16, 2018 9.460 9.510 9.350 9.390 2,959,083 -0.05(-0.53%)
Aug 15, 2018 9.530 9.540 9.430 9.440 1,520,121 -0.16(-1.67%)
Aug 14, 2018 9.620 9.660 9.600 9.600 1,112,934 +0.00(+0.00%)
Aug 13, 2018 9.700 9.710 9.590 9.600 938,546 -0.16(-1.64%)
Aug 10, 2018 9.770 9.820 9.760 9.760 450,000 -0.02(-0.20%)
Aug 09, 2018 9.790 9.810 9.765 9.780 359,573 -0.01(-0.10%)
Aug 08, 2018 9.790 9.800 9.730 9.790 293,439 +0.03(+0.31%)
Aug 07, 2018 9.780 9.790 9.750 9.760 314,546 +0.01(+0.10%)
Aug 06, 2018 9.790 9.790 9.740 9.750 313,276 -0.05(-0.51%)
Aug 03, 2018 9.800 9.855 9.780 9.800 287,900 +0.04(+0.41%)
Aug 02, 2018 9.800 9.830 9.760 9.760 646,721 -0.06(-0.66%)
Aug 01, 2018 9.880 9.880 9.820 9.825 329,798 -0.09(-0.86%)
Jul 31, 2018 9.860 9.920 9.859 9.910 513,059 +0.04(+0.41%)
Jul 30, 2018 9.890 9.904 9.870 9.870 337,191 -0.03(-0.30%)
Jul 27, 2018 9.870 9.920 9.850 9.900 394,600 +0.03(+0.30%)
Jul 26, 2018 9.930 9.949 9.870 9.870 366,019 -0.10(-1.00%)
Jul 25, 2018 9.990 10.02 9.930 9.970 402,657 +0.07(+0.71%)
Jul 24, 2018 9.890 9.947 9.890 9.900 358,857 +0.01(+0.10%)
Jul 23, 2018 9.900 9.930 9.890 9.890 281,968 -0.05(-0.50%)
Jul 20, 2018 9.950 9.950 9.920 9.940 328,073 +0.05(+0.51%)
Jul 19, 2018 9.850 9.930 9.830 9.890 914,030 -0.04(-0.40%)
Jul 18, 2018 9.900 9.960 9.895 9.930 635,549 -0.02(-0.20%)
Jul 17, 2018 10.00 10.02 9.940 9.950 872,684 -0.13(-1.29%)
Jul 16, 2018 10.05 10.08 10.04 10.08 333,769 +0.00(+0.00%)
Jul 13, 2018 10.06 10.09 10.06 10.08 263,578 -0.03(-0.30%)
Jul 12, 2018 10.11 10.13 10.10 10.11 266,523 +0.02(+0.20%)
Jul 11, 2018 10.16 10.17 10.08 10.09 218,969 -0.11(-1.08%)
Jul 10, 2018 10.16 10.22 10.15 10.20 426,092 -0.02(-0.20%)
Jul 09, 2018 10.25 10.26 10.21 10.22 295,086 +0.03(+0.29%)
Jul 06, 2018 10.31 10.31 10.17 10.19 310,521 -0.03(-0.29%)
Jul 05, 2018 10.18 10.23 10.17 10.22 541,903 +0.06(+0.59%)
Jul 03, 2018 10.16 10.16 10.16 0 +0.09(+0.89%)
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.