Sprott Physical Gold Trust ETV (NY: PHYS )

20.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	19.97	20.07	19.97	20.03	2,452,033	+0.36(+1.83%)
Nov 15, 2024	19.69	19.75	19.63	19.67	1,476,920	+0.01(+0.05%)
Nov 14, 2024	19.67	19.77	19.63	19.66	2,987,352	-0.11(-0.56%)
Nov 13, 2024	19.99	20.02	19.73	19.77	4,176,667	-0.13(-0.65%)
Nov 12, 2024	20.03	20.04	19.75	19.90	7,973,731	-0.24(-1.19%)
Nov 11, 2024	20.30	20.30	20.06	20.14	7,615,141	-0.60(-2.89%)
Nov 08, 2024	20.84	20.86	20.71	20.74	2,167,922	-0.16(-0.77%)
Nov 07, 2024	20.81	20.93	20.79	20.90	4,725,798	+0.26(+1.26%)
Nov 06, 2024	20.64	20.75	20.55	20.64	5,648,480	-0.67(-3.14%)
Nov 05, 2024	21.35	21.37	21.23	21.31	1,476,076	+0.03(+0.14%)
Nov 04, 2024	21.30	21.33	21.20	21.28	1,689,716	+0.03(+0.14%)
Nov 01, 2024	21.39	21.44	21.25	21.25	2,018,766	-0.07(-0.33%)
Oct 31, 2024	21.53	21.53	21.21	21.32	3,391,181	-0.34(-1.57%)
Oct 30, 2024	21.60	21.70	21.53	21.66	4,181,796	+0.13(+0.60%)
Oct 29, 2024	21.42	21.53	21.39	21.53	2,900,865	+0.23(+1.08%)
Oct 28, 2024	21.28	21.34	21.26	21.30	2,198,385	-0.03(-0.14%)
Oct 25, 2024	21.21	21.34	21.18	21.33	2,031,929	+0.08(+0.38%)
Oct 24, 2024	21.29	21.30	21.14	21.25	1,864,244	+0.14(+0.66%)
Oct 23, 2024	21.30	21.30	21.03	21.11	1,992,109	-0.24(-1.12%)
Oct 22, 2024	21.27	21.37	21.23	21.35	2,274,095	+0.21(+0.99%)
Oct 21, 2024	21.28	21.30	21.09	21.14	3,408,134	+0.01(+0.05%)
Oct 18, 2024	21.00	21.15	20.99	21.13	2,254,779	+0.21(+1.00%)
Oct 17, 2024	20.84	20.96	20.83	20.92	1,526,774	+0.14(+0.67%)
Oct 16, 2024	20.82	20.86	20.72	20.78	1,091,789	+0.10(+0.48%)
Oct 15, 2024	20.61	20.74	20.56	20.68	1,266,743	+0.07(+0.34%)
Oct 14, 2024	20.62	20.67	20.54	20.61	759,459	-0.03(-0.15%)
Oct 11, 2024	20.57	20.67	20.56	20.64	1,071,509	+0.22(+1.08%)
Oct 10, 2024	20.36	20.45	20.33	20.42	1,372,221	+0.14(+0.69%)
Oct 09, 2024	20.30	20.34	20.24	20.28	1,298,249	-0.12(-0.59%)
Oct 08, 2024	20.49	20.51	20.23	20.40	2,085,343	-0.11(-0.54%)
Oct 07, 2024	20.56	20.57	20.50	20.51	1,149,622	-0.07(-0.34%)
Oct 04, 2024	20.60	20.73	20.52	20.58	1,427,594	-0.05(-0.24%)
Oct 03, 2024	20.56	20.66	20.48	20.63	1,697,306	+0.01(+0.05%)
Oct 02, 2024	20.62	20.67	20.51	20.62	2,378,210	-0.01(-0.05%)
Oct 01, 2024	20.55	20.71	20.55	20.63	2,624,715	+0.25(+1.23%)
Sep 30, 2024	20.48	20.48	20.34	20.38	1,607,757	-0.18(-0.88%)
Sep 27, 2024	20.66	20.71	20.48	20.56	1,718,600	-0.16(-0.77%)
Sep 26, 2024	20.69	20.75	20.60	20.72	1,637,370	+0.10(+0.48%)
Sep 25, 2024	20.66	20.71	20.54	20.62	2,161,343	-0.04(-0.19%)
Sep 24, 2024	20.45	20.67	20.43	20.66	2,504,289	+0.27(+1.32%)
Sep 23, 2024	20.38	20.45	20.37	20.39	1,344,102	+0.06(+0.30%)
Sep 20, 2024	20.26	20.35	20.22	20.33	3,676,360	+0.23(+1.14%)
Sep 19, 2024	20.02	20.13	19.96	20.10	2,117,577	+0.28(+1.41%)
Sep 18, 2024	20.01	20.21	19.78	19.82	2,316,040	-0.12(-0.60%)
Sep 17, 2024	20.03	20.08	19.89	19.94	2,586,268	-0.14(-0.70%)
Sep 16, 2024	20.05	20.08	19.98	20.08	2,050,013	+0.04(+0.20%)
Sep 13, 2024	19.96	20.05	19.93	20.04	2,314,698	+0.24(+1.21%)
Sep 12, 2024	19.77	19.80	19.68	19.80	6,591,234	+0.20(+1.02%)
Sep 11, 2024	19.56	19.64	19.48	19.60	1,604,393	-0.01(-0.05%)
Sep 10, 2024	19.60	19.62	19.48	19.61	1,399,107	+0.08(+0.41%)
Sep 09, 2024	19.47	19.53	19.42	19.53	1,094,056	+0.10(+0.51%)
Sep 06, 2024	19.53	19.61	19.36	19.43	2,234,045	-0.16(-0.82%)
Sep 05, 2024	19.62	19.62	19.50	19.59	1,072,794	+0.19(+0.98%)
Sep 04, 2024	19.36	19.46	19.32	19.40	1,554,998	+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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Sprott Physical Gold Trust ETV (NY: PHYS )

Historical Prices