Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (TSU: PHYS-U )

17.98 -0.02 (-0.11%)
Streaming Realtime Price Updated: 3:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2019 10.69 10.69 10.69 10.69 1,100 +0.03(+0.28%)
Jan 30, 2019 10.63 10.66 10.63 10.66 2,700 +0.05(+0.47%)
Jan 29, 2019 10.61 10.61 10.61 10.61 100 +0.26(+2.51%)
Jan 25, 2019 10.35 10.35 10.35 0 -0.09(-0.86%)
Jan 24, 2019 10.44 10.44 10.44 10.44 207 -0.02(-0.19%)
Jan 22, 2019 10.46 10.46 10.46 0 -0.03(-0.29%)
Jan 18, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 11, 2019 10.49 10.49 10.49 0 +0.09(+0.87%)
Jan 08, 2019 10.40 10.40 10.40 0 -0.08(-0.76%)
Jan 03, 2019 10.48 10.48 10.48 0 +0.13(+1.26%)
Jan 02, 2019 10.35 10.35 10.35 10.35 3,000 +0.05(+0.49%)
Dec 27, 2018 10.30 10.30 10.30 0 +0.22(+2.18%)
Dec 21, 2018 10.08 10.08 10.08 0 +0.01(+0.10%)
Dec 17, 2018 10.07 10.07 10.07 0 +0.03(+0.30%)
Dec 13, 2018 10.04 10.04 10.04 0 -0.06(-0.59%)
Dec 12, 2018 10.10 10.10 10.10 10.10 185 +0.07(+0.70%)
Dec 11, 2018 10.03 10.03 10.03 25 +0.00(+0.00%)
Dec 07, 2018 10.03 10.03 10.03 0 +0.03(+0.30%)
Dec 06, 2018 10.01 10.03 10.00 10.00 2,850 +0.00(+0.00%)
Dec 04, 2018 10.00 10.00 10.00 0 +0.20(+2.04%)
Nov 28, 2018 9.800 9.800 9.800 0 -0.05(-0.51%)
Nov 20, 2018 9.850 9.850 9.850 0 +0.03(+0.31%)
Nov 19, 2018 9.820 9.820 9.820 9.820 4,000 +0.14(+1.45%)
Nov 15, 2018 9.680 9.680 9.680 0 +0.09(+0.94%)
Nov 14, 2018 9.590 9.590 9.590 9.590 100 +0.01(+0.10%)
Nov 12, 2018 9.580 9.580 9.580 0 -0.12(-1.24%)
Nov 09, 2018 9.740 9.740 9.700 9.700 300 -0.07(-0.72%)
Nov 08, 2018 9.770 9.770 9.770 9.770 400 -0.04(-0.41%)
Nov 07, 2018 9.810 9.810 9.810 9.810 100 +0.04(+0.41%)
Nov 02, 2018 9.770 9.770 9.770 0 +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.