Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.00 17.09 16.98 17.06 1,852,452 +0.14(+0.83%)
Mar 26, 2024 17.03 17.04 16.89 16.92 885,971 +0.05(+0.30%)
Mar 25, 2024 16.86 16.93 16.86 16.87 1,484,094 +0.08(+0.48%)
Mar 22, 2024 16.85 16.91 16.74 16.79 875,944 -0.13(-0.77%)
Mar 21, 2024 17.07 17.08 16.78 16.92 1,603,423 -0.04(-0.24%)
Mar 20, 2024 16.67 16.98 16.66 16.96 1,628,010 +0.23(+1.37%)
Mar 19, 2024 16.76 16.77 16.69 16.73 1,635,975 -0.09(-0.54%)
Mar 18, 2024 16.77 16.82 16.75 16.82 1,011,893 +0.05(+0.30%)
Mar 15, 2024 16.78 16.85 16.76 16.77 940,859 -0.04(-0.24%)
Mar 14, 2024 16.82 16.83 16.74 16.81 1,012,441 -0.06(-0.36%)
Mar 13, 2024 16.81 16.94 16.80 16.87 1,361,230 +0.13(+0.78%)
Mar 12, 2024 16.85 16.85 16.70 16.74 1,531,742 -0.21(-1.24%)
Mar 11, 2024 16.95 17.00 16.92 16.95 1,823,319 +0.03(+0.18%)
Mar 08, 2024 16.89 17.04 16.82 16.92 2,944,982 +0.15(+0.89%)
Mar 07, 2024 16.75 16.80 16.70 16.77 1,817,004 +0.09(+0.54%)
Mar 06, 2024 16.64 16.73 16.57 16.68 2,405,912 +0.15(+0.91%)
Mar 05, 2024 16.55 16.60 16.48 16.53 3,396,078 +0.13(+0.79%)
Mar 04, 2024 16.28 16.45 16.23 16.40 4,682,871 +0.27(+1.67%)
Mar 01, 2024 15.90 16.17 15.81 16.13 5,409,999 +0.34(+2.15%)
Feb 29, 2024 15.78 15.82 15.72 15.79 2,562,477 +0.12(+0.77%)
Feb 28, 2024 15.65 15.68 15.64 15.67 976,577 +0.04(+0.26%)
Feb 27, 2024 15.68 15.70 15.63 15.63 886,487 -0.02(-0.13%)
Feb 26, 2024 15.61 15.67 15.59 15.65 1,103,147 -0.03(-0.19%)
Feb 23, 2024 15.60 15.73 15.60 15.68 1,255,207 +0.08(+0.51%)
Feb 22, 2024 15.63 15.63 15.55 15.60 1,118,528 -0.01(-0.06%)
Feb 21, 2024 15.63 15.63 15.56 15.61 1,201,541 +0.04(+0.26%)
Feb 20, 2024 15.62 15.63 15.57 15.57 1,593,978 +0.07(+0.45%)
Feb 16, 2024 15.42 15.53 15.40 15.50 1,699,654 +0.03(+0.19%)
Feb 15, 2024 15.45 15.50 15.42 15.47 1,417,424 +0.11(+0.72%)
Feb 14, 2024 15.37 15.40 15.31 15.36 1,554,845 -0.03(-0.19%)
Feb 13, 2024 15.50 15.50 15.37 15.39 2,013,772 -0.24(-1.54%)
Feb 12, 2024 15.60 15.64 15.56 15.63 1,263,164 -0.05(-0.32%)
Feb 09, 2024 15.71 15.71 15.61 15.68 2,970,947 -0.08(-0.51%)
Feb 08, 2024 15.74 15.78 15.72 15.76 1,329,940 +0.00(+0.00%)
Feb 07, 2024 15.77 15.85 15.75 15.76 1,314,667 +0.00(+0.00%)
Feb 06, 2024 15.72 15.79 15.69 15.76 1,361,879 +0.11(+0.70%)
Feb 05, 2024 15.60 15.69 15.57 15.65 2,354,426 -0.12(-0.76%)
Feb 02, 2024 15.72 15.77 15.68 15.77 1,968,345 -0.11(-0.69%)
Feb 01, 2024 15.82 15.96 15.79 15.88 4,515,222 +0.13(+0.83%)
Jan 31, 2024 15.84 15.93 15.66 15.75 1,455,843 -0.02(-0.13%)
Jan 30, 2024 15.85 15.87 15.72 15.77 1,056,173 +0.03(+0.19%)
Jan 29, 2024 15.70 15.76 15.62 15.74 1,177,775 +0.14(+0.90%)
Jan 26, 2024 15.63 15.64 15.59 15.60 1,188,850 +0.00(+0.00%)
Jan 25, 2024 15.53 15.64 15.50 15.60 1,781,694 +0.11(+0.71%)
Jan 24, 2024 15.68 15.71 15.47 15.49 2,977,381 -0.19(-1.21%)
Jan 23, 2024 15.62 15.71 15.62 15.68 570,893 +0.06(+0.38%)
Jan 22, 2024 15.63 15.70 15.62 15.62 1,003,567 -0.10(-0.64%)
Jan 19, 2024 15.63 15.74 15.59 15.72 3,454,521 +0.13(+0.83%)
Jan 18, 2024 15.53 15.59 15.44 15.59 2,429,772 +0.12(+0.78%)
Jan 17, 2024 15.60 15.62 15.44 15.47 2,897,915 -0.18(-1.15%)
Jan 16, 2024 15.78 15.78 15.61 15.65 1,863,480 -0.13(-0.82%)
Jan 12, 2024 15.84 15.93 15.75 15.78 1,922,645 +0.12(+0.77%)
Jan 11, 2024 15.66 15.73 15.55 15.66 1,394,784 +0.02(+0.13%)
Jan 10, 2024 15.70 15.73 15.60 15.64 1,317,809 -0.07(-0.45%)
Jan 09, 2024 15.78 15.78 15.68 15.71 1,115,922 +0.01(+0.06%)
Jan 08, 2024 15.64 15.80 15.63 15.70 2,678,775 -0.11(-0.70%)
Jan 05, 2024 15.82 15.97 15.78 15.81 2,702,682 +0.01(+0.06%)
Jan 04, 2024 15.70 15.84 15.70 15.80 2,550,380 +0.05(+0.32%)
Jan 03, 2024 15.67 15.81 15.64 15.75 3,143,668 -0.12(-0.76%)
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.