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: 2:29 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 (%)
Nov 28, 2014 9.750 9.760 9.510 9.730 7,980 -0.08(-0.82%)
Nov 27, 2014 9.840 9.840 9.810 9.810 3,402 -0.09(-0.91%)
Nov 26, 2014 9.920 9.920 9.900 9.900 1,999 +0.00(+0.00%)
Nov 25, 2014 9.920 9.920 9.890 9.900 10,675 +0.01(+0.10%)
Nov 24, 2014 9.900 9.900 9.890 9.890 675 -0.02(-0.20%)
Nov 21, 2014 9.950 9.950 9.860 9.910 2,657 +0.07(+0.71%)
Nov 20, 2014 9.890 9.890 9.820 9.840 4,050 -0.06(-0.61%)
Nov 19, 2014 9.890 9.930 9.740 9.900 10,351 +0.01(+0.10%)
Nov 18, 2014 9.910 9.910 9.890 9.890 1,471 +0.08(+0.82%)
Nov 17, 2014 9.840 9.840 9.780 9.810 3,847 -0.04(-0.41%)
Nov 14, 2014 9.690 9.850 9.660 9.850 3,495 +0.24(+2.50%)
Nov 13, 2014 9.590 9.620 9.590 9.610 4,175 +0.03(+0.31%)
Nov 12, 2014 9.610 9.640 9.580 9.580 8,345 -0.12(-1.24%)
Nov 11, 2014 9.540 9.700 9.540 9.700 1,910 +0.20(+2.11%)
Nov 10, 2014 9.640 9.640 9.500 9.500 10,630 -0.20(-2.06%)
Nov 07, 2014 9.600 9.700 9.600 9.700 5,752 +0.26(+2.75%)
Nov 06, 2014 9.430 9.460 9.420 9.440 10,864 -0.03(-0.32%)
Nov 05, 2014 9.390 9.470 9.390 9.470 69,771 -0.16(-1.66%)
Nov 04, 2014 9.610 9.660 9.610 9.630 8,828 -0.04(-0.41%)
Nov 03, 2014 9.730 9.730 9.640 9.670 4,225 +0.02(+0.21%)
Oct 31, 2014 9.680 9.680 9.580 9.650 26,245 -0.26(-2.62%)
Oct 30, 2014 9.950 9.950 9.900 9.910 7,778 -0.08(-0.80%)
Oct 29, 2014 10.10 10.10 9.990 9.990 4,165 -0.15(-1.48%)
Oct 28, 2014 10.16 10.16 10.14 10.14 2,370 +0.00(+0.00%)
Oct 27, 2014 10.13 10.14 10.13 10.14 800 -0.03(-0.29%)
Oct 23, 2014 10.17 10.17 10.17 60 -0.09(-0.88%)
Oct 22, 2014 10.26 10.26 10.26 10.26 1,057 -0.10(-0.97%)
Oct 21, 2014 10.30 10.36 10.30 10.36 1,638 +0.06(+0.58%)
Oct 20, 2014 10.30 10.30 10.30 10.30 200 +0.10(+0.98%)
Oct 17, 2014 10.20 10.20 10.20 10.20 3,344 -0.04(-0.39%)
Oct 16, 2014 10.23 10.24 10.23 10.24 1,520 -0.01(-0.10%)
Oct 15, 2014 10.33 10.33 10.24 10.25 6,900 +0.00(+0.00%)
Oct 14, 2014 10.20 10.25 10.19 10.25 2,250 +0.12(+1.18%)
Oct 10, 2014 10.13 10.13 10.13 0 +0.01(+0.10%)
Oct 09, 2014 10.12 10.13 10.12 10.12 650 +0.05(+0.50%)
Oct 08, 2014 10.07 10.07 9.960 10.07 69,750 +0.05(+0.50%)
Oct 07, 2014 9.980 10.03 9.980 10.02 2,050 +0.09(+0.91%)
Oct 06, 2014 9.840 9.940 9.840 9.930 10,903 +0.09(+0.91%)
Oct 03, 2014 9.900 9.900 9.840 9.840 5,655 -0.21(-2.09%)
Oct 02, 2014 10.00 10.05 10.00 10.05 1,018 +0.00(+0.00%)
Oct 01, 2014 9.980 10.05 9.980 10.05 7,237 +0.09(+0.90%)
Sep 30, 2014 10.06 10.06 9.950 9.960 3,660 -0.09(-0.90%)
Sep 29, 2014 10.06 10.06 10.05 10.05 1,770 -0.01(-0.10%)
Sep 26, 2014 10.02 10.06 10.02 10.06 4,867 -0.02(-0.20%)
Sep 25, 2014 10.01 10.08 10.01 10.08 3,859 +0.03(+0.30%)
Sep 24, 2014 10.04 10.05 10.04 10.05 1,128 -0.09(-0.89%)
Sep 23, 2014 10.13 10.18 10.10 10.14 41,882 +0.11(+1.10%)
Sep 22, 2014 10.14 10.14 10.03 10.03 3,347 -0.07(-0.69%)
Sep 19, 2014 10.15 10.15 10.04 10.10 7,305 -0.04(-0.39%)
Sep 18, 2014 10.10 10.15 10.07 10.14 6,500 +0.00(+0.00%)
Sep 17, 2014 10.22 10.22 10.14 10.14 7,410 -0.06(-0.59%)
Sep 16, 2014 10.20 10.24 10.20 10.20 9,725 +0.01(+0.10%)
Sep 15, 2014 10.20 10.20 10.19 10.19 1,100 +0.03(+0.30%)
Sep 12, 2014 10.18 10.21 10.16 10.16 3,070 -0.15(-1.45%)
Sep 11, 2014 10.31 10.31 10.31 10.31 550 +0.00(+0.00%)
Sep 10, 2014 10.33 10.35 10.31 10.31 5,101 -0.01(-0.10%)
Sep 09, 2014 10.33 10.33 10.32 10.32 2,200 -0.05(-0.48%)
Sep 08, 2014 10.45 10.45 10.37 10.37 2,700 -0.09(-0.86%)
Sep 05, 2014 10.49 10.49 10.46 10.46 2,600 +0.00(+0.00%)
Sep 04, 2014 10.53 10.53 10.46 10.46 5,285 -0.04(-0.38%)
Sep 03, 2014 10.48 10.50 10.48 10.50 8,991 +0.03(+0.29%)
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.