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 )

17.89 +0.20 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
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.