Sprott Physical Gold Trust ETV (NY: PHYS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	18.80	19.02	18.78	18.98	4,327,169	+0.29(+1.55%)
Jul 30, 2024	18.57	18.70	18.49	18.69	2,192,696	+0.22(+1.19%)
Jul 29, 2024	18.56	18.58	18.38	18.47	1,660,711	-0.02(-0.11%)
Jul 26, 2024	18.43	18.53	18.41	18.49	1,489,833	+0.20(+1.09%)
Jul 25, 2024	18.38	18.42	18.23	18.29	2,042,923	-0.28(-1.51%)
Jul 24, 2024	18.73	18.82	18.57	18.57	1,939,636	-0.04(-0.21%)
Jul 23, 2024	18.60	18.65	18.55	18.61	1,386,352	+0.06(+0.32%)
Jul 22, 2024	18.54	18.56	18.43	18.55	1,321,440	+0.01(+0.05%)
Jul 19, 2024	18.52	18.63	18.51	18.54	1,174,832	-0.36(-1.90%)
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%)

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.