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 )

17.80 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2018 10.27 10.35 10.25 10.31 642,600 +0.01(+0.10%)
Dec 28, 2018 10.26 10.33 10.26 10.30 512,300 +0.04(+0.39%)
Dec 27, 2018 10.27 10.31 10.22 10.26 501,966 +0.08(+0.79%)
Dec 26, 2018 10.27 10.32 10.18 10.18 602,676 -0.02(-0.20%)
Dec 24, 2018 10.14 10.22 10.11 10.20 804,300 +0.10(+0.99%)
Dec 21, 2018 10.13 10.13 10.06 10.10 480,300 +0.00(+0.00%)
Dec 20, 2018 10.13 10.17 10.09 10.10 1,403,597 +0.09(+0.90%)
Dec 19, 2018 10.12 10.19 10.01 10.01 906,332 -0.12(-1.18%)
Dec 18, 2018 10.08 10.14 10.06 10.13 782,923 +0.07(+0.70%)
Dec 17, 2018 10.03 10.09 10.03 10.06 479,890 +0.02(+0.20%)
Dec 14, 2018 9.970 10.05 9.970 10.04 285,800 -0.01(-0.10%)
Dec 13, 2018 10.07 10.08 10.02 10.05 500,391 -0.02(-0.20%)
Dec 12, 2018 10.05 10.11 10.04 10.07 811,083 +0.02(+0.20%)
Dec 11, 2018 10.04 10.07 10.01 10.05 1,055,129 +0.03(+0.30%)
Dec 10, 2018 10.06 10.11 10.02 10.02 813,867 -0.08(-0.79%)
Dec 07, 2018 10.05 10.13 10.04 10.10 776,100 +0.08(+0.80%)
Dec 06, 2018 9.970 10.05 9.940 10.02 809,303 +0.04(+0.40%)
Dec 04, 2018 9.950 10.01 9.945 9.980 1,395,200 +0.11(+1.11%)
Dec 03, 2018 9.870 9.920 9.860 9.870 447,454 +0.05(+0.51%)
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%)
Nov 01, 2018 9.880 9.930 9.880 9.910 422,599 +0.13(+1.33%)
Oct 31, 2018 9.780 9.800 9.750 9.780 453,297 -0.05(-0.51%)
Oct 30, 2018 9.820 9.840 9.800 9.830 261,544 -0.04(-0.41%)
Oct 29, 2018 9.900 9.920 9.840 9.870 584,740 -0.07(-0.70%)
Oct 26, 2018 9.940 10.00 9.910 9.940 699,300 +0.04(+0.40%)
Oct 25, 2018 9.930 9.930 9.860 9.900 602,522 -0.03(-0.30%)
Oct 24, 2018 9.910 9.930 9.860 9.930 382,006 +0.03(+0.30%)
Oct 23, 2018 9.950 9.950 9.882 9.900 563,085 +0.08(+0.81%)
Oct 22, 2018 9.820 9.840 9.790 9.820 317,851 -0.03(-0.30%)
Oct 19, 2018 9.880 9.880 9.830 9.850 388,300 +0.00(+0.00%)
Oct 18, 2018 9.860 9.880 9.840 9.850 214,796 +0.01(+0.10%)
Oct 17, 2018 9.840 9.870 9.830 9.840 495,578 -0.01(-0.10%)
Oct 16, 2018 9.880 9.910 9.840 9.850 500,454 -0.01(-0.10%)
Oct 15, 2018 9.830 9.860 9.810 9.860 795,483 +0.11(+1.13%)
Oct 12, 2018 9.790 9.790 9.720 9.750 462,800 -0.04(-0.41%)
Oct 11, 2018 9.590 9.830 9.590 9.790 870,055 +0.26(+2.73%)
Oct 10, 2018 9.530 9.540 9.490 9.530 408,882 -0.02(-0.21%)
Oct 09, 2018 9.500 9.550 9.480 9.550 851,983 +0.05(+0.53%)
Oct 08, 2018 9.480 9.530 9.473 9.500 247,311 -0.13(-1.35%)
Oct 05, 2018 9.600 9.650 9.590 9.630 175,500 +0.06(+0.63%)
Oct 04, 2018 9.590 9.660 9.560 9.570 618,292 +0.00(+0.00%)
Oct 03, 2018 9.600 9.640 9.550 9.570 251,009 -0.03(-0.31%)
Oct 02, 2018 9.600 9.650 9.580 9.600 545,401 +0.08(+0.84%)
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.