Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

21.58 +0.05 (+0.23%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 21.42 21.53 21.39 21.53 2,900,865 +0.23(+1.08%)
Oct 28, 2024 21.28 21.34 21.26 21.30 2,198,385 -0.03(-0.14%)
Oct 25, 2024 21.21 21.34 21.18 21.33 2,031,929 +0.08(+0.38%)
Oct 24, 2024 21.29 21.30 21.14 21.25 1,864,244 +0.14(+0.66%)
Oct 23, 2024 21.30 21.30 21.03 21.11 1,992,109 -0.24(-1.12%)
Oct 22, 2024 21.27 21.37 21.23 21.35 2,274,095 +0.21(+0.99%)
Oct 21, 2024 21.28 21.30 21.09 21.14 3,408,134 +0.01(+0.05%)
Oct 18, 2024 21.00 21.15 20.99 21.13 2,254,779 +0.21(+1.00%)
Oct 17, 2024 20.84 20.96 20.83 20.92 1,526,774 +0.14(+0.67%)
Oct 16, 2024 20.82 20.86 20.72 20.78 1,091,789 +0.10(+0.48%)
Oct 15, 2024 20.61 20.74 20.56 20.68 1,266,743 +0.07(+0.34%)
Oct 14, 2024 20.62 20.67 20.54 20.61 759,459 -0.03(-0.15%)
Oct 11, 2024 20.57 20.67 20.56 20.64 1,071,509 +0.22(+1.08%)
Oct 10, 2024 20.36 20.45 20.33 20.42 1,372,221 +0.14(+0.69%)
Oct 09, 2024 20.30 20.34 20.24 20.28 1,298,249 -0.12(-0.59%)
Oct 08, 2024 20.49 20.51 20.23 20.40 2,085,343 -0.11(-0.54%)
Oct 07, 2024 20.56 20.57 20.50 20.51 1,149,622 -0.07(-0.34%)
Oct 04, 2024 20.60 20.73 20.52 20.58 1,427,594 -0.05(-0.24%)
Oct 03, 2024 20.56 20.66 20.48 20.63 1,697,306 +0.01(+0.05%)
Oct 02, 2024 20.62 20.67 20.51 20.62 2,378,210 -0.01(-0.05%)
Oct 01, 2024 20.55 20.71 20.55 20.63 2,624,715 +0.25(+1.23%)
Sep 30, 2024 20.48 20.48 20.34 20.38 1,607,757 -0.18(-0.88%)
Sep 27, 2024 20.66 20.71 20.48 20.56 1,718,600 -0.16(-0.77%)
Sep 26, 2024 20.69 20.75 20.60 20.72 1,637,370 +0.10(+0.48%)
Sep 25, 2024 20.66 20.71 20.54 20.62 2,161,343 -0.04(-0.19%)
Sep 24, 2024 20.45 20.67 20.43 20.66 2,504,289 +0.27(+1.32%)
Sep 23, 2024 20.38 20.45 20.37 20.39 1,344,102 +0.06(+0.30%)
Sep 20, 2024 20.26 20.35 20.22 20.33 3,676,360 +0.23(+1.14%)
Sep 19, 2024 20.02 20.13 19.96 20.10 2,117,577 +0.28(+1.41%)
Sep 18, 2024 20.01 20.21 19.78 19.82 2,316,040 -0.12(-0.60%)
Sep 17, 2024 20.03 20.08 19.89 19.94 2,586,268 -0.14(-0.70%)
Sep 16, 2024 20.05 20.08 19.98 20.08 2,050,013 +0.04(+0.20%)
Sep 13, 2024 19.96 20.05 19.93 20.04 2,314,698 +0.24(+1.21%)
Sep 12, 2024 19.77 19.80 19.68 19.80 6,591,234 +0.20(+1.02%)
Sep 11, 2024 19.56 19.64 19.48 19.60 1,604,393 -0.01(-0.05%)
Sep 10, 2024 19.60 19.62 19.48 19.61 1,399,107 +0.08(+0.41%)
Sep 09, 2024 19.47 19.53 19.42 19.53 1,094,056 +0.10(+0.51%)
Sep 06, 2024 19.53 19.61 19.36 19.43 2,234,045 -0.16(-0.82%)
Sep 05, 2024 19.62 19.62 19.50 19.59 1,072,794 +0.19(+0.98%)
Sep 04, 2024 19.36 19.46 19.32 19.40 1,554,998 +0.00(+0.00%)
Sep 03, 2024 19.39 19.41 19.24 19.40 1,920,723 -0.07(-0.36%)
Aug 30, 2024 19.58 19.59 19.41 19.47 1,711,894 -0.13(-0.66%)
Aug 29, 2024 19.53 19.67 19.51 19.60 1,522,685 +0.09(+0.46%)
Aug 28, 2024 19.53 19.53 19.41 19.51 1,310,900 -0.14(-0.71%)
Aug 27, 2024 19.50 19.65 19.48 19.65 1,451,205 +0.05(+0.26%)
Aug 26, 2024 19.61 19.63 19.51 19.60 1,573,968 +0.08(+0.41%)
Aug 23, 2024 19.45 19.55 19.40 19.52 2,726,181 +0.23(+1.19%)
Aug 22, 2024 19.40 19.40 19.22 19.29 1,939,446 -0.23(-1.18%)
Aug 21, 2024 19.47 19.58 19.36 19.52 3,124,187 +0.00(+0.00%)
Aug 20, 2024 19.60 19.63 19.41 19.52 1,800,932 +0.08(+0.41%)
Aug 19, 2024 19.28 19.44 19.24 19.44 2,279,228 +0.02(+0.10%)
Aug 16, 2024 19.34 19.42 19.19 19.42 5,632,014 +0.32(+1.68%)
Aug 15, 2024 19.06 19.16 18.96 19.10 1,779,653 +0.07(+0.37%)
Aug 14, 2024 19.03 19.09 18.92 19.03 4,668,705 -0.12(-0.63%)
Aug 13, 2024 19.14 19.20 19.11 19.15 1,237,399 -0.03(-0.16%)
Aug 12, 2024 19.00 19.18 19.00 19.18 2,919,359 +0.30(+1.59%)
Aug 09, 2024 18.85 18.93 18.79 18.88 1,989,807 +0.08(+0.43%)
Aug 08, 2024 18.79 18.81 18.72 18.80 4,216,417 +0.22(+1.18%)
Aug 07, 2024 18.70 18.73 18.57 18.58 1,594,357 -0.01(-0.05%)
Aug 06, 2024 18.67 18.72 18.54 18.59 2,600,214 -0.14(-0.75%)
Aug 05, 2024 18.58 18.80 18.54 18.73 4,595,699 -0.23(-1.21%)
Aug 02, 2024 19.15 19.24 18.75 18.96 3,679,258 +0.00(+0.00%)
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.