Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

18.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 18.08 18.15 18.08 18.11 1,225,582 +0.09(+0.50%)
Jun 21, 2024 18.30 18.30 18.00 18.02 1,817,308 -0.31(-1.69%)
Jun 20, 2024 18.17 18.38 18.16 18.33 2,246,322 +0.23(+1.27%)
Jun 18, 2024 18.00 18.12 17.98 18.10 1,068,433 +0.06(+0.33%)
Jun 17, 2024 18.05 18.09 17.94 18.04 1,061,356 -0.11(-0.61%)
Jun 14, 2024 18.08 18.15 18.05 18.15 1,747,585 +0.26(+1.45%)
Jun 13, 2024 18.03 18.07 17.83 17.89 1,494,842 -0.17(-0.94%)
Jun 12, 2024 18.20 18.22 18.00 18.06 1,886,383 +0.04(+0.22%)
Jun 11, 2024 17.98 18.04 17.94 18.02 1,223,958 +0.04(+0.22%)
Jun 10, 2024 17.93 18.02 17.89 17.98 1,490,229 +0.18(+1.01%)
Jun 07, 2024 18.09 18.09 17.80 17.80 2,676,364 -0.63(-3.42%)
Jun 06, 2024 18.35 18.49 18.32 18.43 1,221,257 +0.13(+0.71%)
Jun 05, 2024 18.18 18.32 18.12 18.30 1,884,003 +0.21(+1.16%)
Jun 04, 2024 18.17 18.17 17.98 18.09 1,299,857 -0.15(-0.82%)
Jun 03, 2024 18.15 18.28 18.10 18.24 2,815,461 +0.15(+0.83%)
May 31, 2024 18.29 18.30 18.04 18.09 1,663,392 -0.08(-0.44%)
May 30, 2024 18.20 18.25 18.17 18.17 1,109,552 +0.03(+0.17%)
May 29, 2024 18.20 18.20 18.13 18.14 1,572,075 -0.15(-0.82%)
May 28, 2024 18.33 18.34 18.20 18.29 2,028,613 +0.19(+1.05%)
May 24, 2024 18.18 18.21 18.09 18.10 1,031,089 +0.02(+0.11%)
May 23, 2024 18.35 18.40 18.08 18.08 1,897,032 -0.42(-2.27%)
May 22, 2024 18.74 18.74 18.45 18.50 1,550,392 -0.32(-1.70%)
May 21, 2024 18.88 18.89 18.77 18.82 1,367,699 -0.04(-0.21%)
May 20, 2024 18.78 18.93 18.70 18.86 2,272,201 +0.11(+0.59%)
May 17, 2024 18.65 18.75 18.62 18.75 3,582,893 +0.29(+1.57%)
May 16, 2024 18.48 18.51 18.40 18.46 2,100,330 -0.04(-0.22%)
May 15, 2024 18.33 18.55 18.23 18.50 2,152,836 +0.24(+1.31%)
May 14, 2024 18.22 18.29 18.19 18.26 1,362,095 +0.13(+0.72%)
May 13, 2024 18.21 18.23 18.10 18.13 1,476,668 -0.20(-1.09%)
May 10, 2024 18.38 18.40 18.27 18.33 1,581,741 +0.16(+0.88%)
May 09, 2024 17.93 18.19 17.93 18.17 1,472,994 +0.32(+1.79%)
May 08, 2024 17.85 17.97 17.85 17.85 1,354,549 -0.06(-0.34%)
May 07, 2024 17.96 17.98 17.90 17.91 897,276 -0.08(-0.44%)
May 06, 2024 17.99 18.04 17.94 17.99 1,205,854 +0.19(+1.07%)
May 03, 2024 17.80 17.84 17.64 17.80 1,757,907 -0.03(-0.17%)
May 02, 2024 17.75 17.88 17.71 17.83 1,568,889 -0.06(-0.34%)
May 01, 2024 17.79 18.04 17.75 17.89 3,372,882 +0.20(+1.13%)
Apr 30, 2024 17.85 17.92 17.68 17.69 2,323,819 -0.41(-2.27%)
Apr 29, 2024 18.09 18.19 18.02 18.10 1,489,004 -0.04(-0.22%)
Apr 26, 2024 18.20 18.20 18.05 18.14 1,942,311 +0.05(+0.28%)
Apr 25, 2024 17.98 18.17 17.95 18.09 2,279,638 +0.10(+0.56%)
Apr 24, 2024 18.00 18.12 17.96 17.99 1,948,635 -0.02(-0.11%)
Apr 23, 2024 17.90 18.08 17.89 18.01 1,843,271 -0.05(-0.28%)
Apr 22, 2024 18.11 18.14 18.00 18.06 3,564,266 -0.44(-2.38%)
Apr 19, 2024 18.44 18.64 18.43 18.50 2,045,050 +0.06(+0.33%)
Apr 18, 2024 18.51 18.52 18.36 18.44 1,728,207 +0.04(+0.22%)
Apr 17, 2024 18.47 18.51 18.26 18.40 3,727,703 -0.10(-0.54%)
Apr 16, 2024 18.38 18.55 18.25 18.50 3,123,576 +0.06(+0.33%)
Apr 15, 2024 18.14 18.44 17.93 18.44 5,742,469 +0.36(+1.99%)
Apr 12, 2024 18.55 18.75 18.02 18.08 8,480,376 -0.32(-1.74%)
Apr 11, 2024 18.16 18.40 18.08 18.40 2,263,337 +0.31(+1.71%)
Apr 10, 2024 18.02 18.25 17.98 18.09 2,312,752 -0.15(-0.82%)
Apr 09, 2024 18.27 18.34 18.15 18.24 2,171,221 +0.09(+0.50%)
Apr 08, 2024 18.08 18.16 17.96 18.15 1,264,692 +0.14(+0.78%)
Apr 05, 2024 17.89 18.09 17.86 18.01 3,789,308 +0.21(+1.18%)
Apr 04, 2024 17.86 17.95 17.77 17.80 2,261,651 -0.10(-0.56%)
Apr 03, 2024 17.74 17.93 17.69 17.90 1,995,991 +0.17(+0.96%)
Apr 02, 2024 17.61 17.75 17.54 17.73 2,595,345 +0.25(+1.43%)
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.