Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

18.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 19.04 19.10 18.87 18.90 1,196,913 -0.12(-0.63%)
Jul 17, 2024 19.14 19.22 18.95 19.02 1,514,038 -0.08(-0.42%)
Jul 16, 2024 18.89 19.10 18.89 19.10 2,468,135 +0.32(+1.70%)
Jul 15, 2024 18.73 18.90 18.69 18.78 1,454,427 +0.07(+0.37%)
Jul 12, 2024 18.60 18.73 18.58 18.71 1,218,021 +0.01(+0.05%)
Jul 11, 2024 18.70 18.75 18.60 18.70 4,135,381 +0.28(+1.52%)
Jul 10, 2024 18.49 18.54 18.41 18.42 875,506 +0.05(+0.27%)
Jul 09, 2024 18.38 18.43 18.25 18.37 1,237,035 +0.03(+0.16%)
Jul 08, 2024 18.43 18.46 18.25 18.34 1,326,332 -0.21(-1.13%)
Jul 05, 2024 18.45 18.57 18.45 18.55 2,114,344 +0.25(+1.37%)
Jul 03, 2024 18.28 18.39 18.28 18.30 1,390,744 +0.18(+0.99%)
Jul 02, 2024 18.11 18.17 18.05 18.12 965,389 +0.00(+0.00%)
Jul 01, 2024 18.07 18.14 18.03 18.12 1,164,286 +0.06(+0.33%)
Jun 28, 2024 18.13 18.14 18.05 18.06 754,230 -0.02(-0.11%)
Jun 27, 2024 18.04 18.12 18.03 18.08 1,086,050 +0.22(+1.23%)
Jun 26, 2024 17.85 17.92 17.84 17.86 1,225,396 -0.16(-0.89%)
Jun 25, 2024 18.07 18.10 18.00 18.02 1,250,507 -0.09(-0.50%)
Jun 24, 2024 18.08 18.15 18.08 18.11 1,225,582 +0.09(+0.50%)
Jun 21, 2024 18.30 18.30 18.00 18.02 1,817,308 -0.31(-1.69%)
Jun 20, 2024 18.17 18.38 18.16 18.33 2,246,322 +0.23(+1.27%)
Jun 18, 2024 18.00 18.12 17.98 18.10 1,068,433 +0.06(+0.33%)
Jun 17, 2024 18.05 18.09 17.94 18.04 1,061,356 -0.11(-0.61%)
Jun 14, 2024 18.08 18.15 18.05 18.15 1,747,585 +0.26(+1.45%)
Jun 13, 2024 18.03 18.07 17.83 17.89 1,494,842 -0.17(-0.94%)
Jun 12, 2024 18.20 18.22 18.00 18.06 1,886,383 +0.04(+0.22%)
Jun 11, 2024 17.98 18.04 17.94 18.02 1,223,958 +0.04(+0.22%)
Jun 10, 2024 17.93 18.02 17.89 17.98 1,490,229 +0.18(+1.01%)
Jun 07, 2024 18.09 18.09 17.80 17.80 2,676,364 -0.63(-3.42%)
Jun 06, 2024 18.35 18.49 18.32 18.43 1,221,257 +0.13(+0.71%)
Jun 05, 2024 18.18 18.32 18.12 18.30 1,884,003 +0.21(+1.16%)
Jun 04, 2024 18.17 18.17 17.98 18.09 1,299,857 -0.15(-0.82%)
Jun 03, 2024 18.15 18.28 18.10 18.24 2,815,461 +0.15(+0.83%)
May 31, 2024 18.29 18.30 18.04 18.09 1,663,392 -0.08(-0.44%)
May 30, 2024 18.20 18.25 18.17 18.17 1,109,552 +0.03(+0.17%)
May 29, 2024 18.20 18.20 18.13 18.14 1,572,075 -0.15(-0.82%)
May 28, 2024 18.33 18.34 18.20 18.29 2,028,613 +0.19(+1.05%)
May 24, 2024 18.18 18.21 18.09 18.10 1,031,089 +0.02(+0.11%)
May 23, 2024 18.35 18.40 18.08 18.08 1,897,032 -0.42(-2.27%)
May 22, 2024 18.74 18.74 18.45 18.50 1,550,392 -0.32(-1.70%)
May 21, 2024 18.88 18.89 18.77 18.82 1,367,699 -0.04(-0.21%)
May 20, 2024 18.78 18.93 18.70 18.86 2,272,201 +0.11(+0.59%)
May 17, 2024 18.65 18.75 18.62 18.75 3,582,893 +0.29(+1.57%)
May 16, 2024 18.48 18.51 18.40 18.46 2,100,330 -0.04(-0.22%)
May 15, 2024 18.33 18.55 18.23 18.50 2,152,836 +0.24(+1.31%)
May 14, 2024 18.22 18.29 18.19 18.26 1,362,095 +0.13(+0.72%)
May 13, 2024 18.21 18.23 18.10 18.13 1,476,668 -0.20(-1.09%)
May 10, 2024 18.38 18.40 18.27 18.33 1,581,741 +0.16(+0.88%)
May 09, 2024 17.93 18.19 17.93 18.17 1,472,994 +0.32(+1.79%)
May 08, 2024 17.85 17.97 17.85 17.85 1,354,549 -0.06(-0.34%)
May 07, 2024 17.96 17.98 17.90 17.91 897,276 -0.08(-0.44%)
May 06, 2024 17.99 18.04 17.94 17.99 1,205,854 +0.19(+1.07%)
May 03, 2024 17.80 17.84 17.64 17.80 1,757,907 -0.03(-0.17%)
May 02, 2024 17.75 17.88 17.71 17.83 1,568,889 -0.06(-0.34%)
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.