Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

15.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 15.88 15.99 15.87 15.87 3,913,906 -0.06(-0.38%)
Dec 29, 2023 16.00 16.01 15.91 15.93 4,499,947 -0.10(-0.62%)
Dec 28, 2023 16.09 16.14 15.99 16.03 1,247,029 -0.07(-0.43%)
Dec 27, 2023 16.01 16.15 16.01 16.10 1,374,722 +0.09(+0.56%)
Dec 26, 2023 15.95 16.03 15.92 16.01 911,034 +0.11(+0.69%)
Dec 22, 2023 15.97 16.06 15.90 15.90 1,299,932 +0.06(+0.38%)
Dec 21, 2023 15.79 15.87 15.79 15.84 878,307 +0.09(+0.57%)
Dec 20, 2023 15.81 15.82 15.73 15.75 1,359,710 -0.07(-0.44%)
Dec 19, 2023 15.78 15.90 15.78 15.82 1,612,728 +0.06(+0.38%)
Dec 18, 2023 15.70 15.81 15.70 15.76 1,991,943 +0.06(+0.38%)
Dec 15, 2023 15.82 15.87 15.69 15.70 1,276,688 -0.12(-0.76%)
Dec 14, 2023 15.82 15.88 15.77 15.82 2,799,880 +0.12(+0.76%)
Dec 13, 2023 15.37 15.70 15.34 15.70 2,829,603 +0.33(+2.15%)
Dec 12, 2023 15.39 15.41 15.34 15.37 1,645,510 -0.01(-0.07%)
Dec 11, 2023 15.49 15.49 15.34 15.38 1,437,060 -0.20(-1.28%)
Dec 08, 2023 15.60 15.67 15.50 15.58 1,621,088 -0.20(-1.27%)
Dec 07, 2023 15.83 15.83 15.73 15.78 1,249,459 +0.01(+0.06%)
Dec 06, 2023 15.81 15.83 15.75 15.77 1,254,950 +0.03(+0.19%)
Dec 05, 2023 15.77 15.77 15.65 15.74 1,393,935 -0.05(-0.32%)
Dec 04, 2023 15.93 15.97 15.68 15.79 2,877,165 -0.33(-2.05%)
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.