Sprott Physical Gold & Silver Trust (TSU: CEF-U )
22.38
-0.27
(-1.19%)
Streaming Realtime Price
Updated: 3:55 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 17.43 | 0 | -0.15(-0.85%) | |||
| May 30, 2022 | 17.60 | 17.70 | 17.53 | 17.58 | 700 | +0.20(+1.15%) |
| May 26, 2022 | 17.38 | 0 | -0.40(-2.25%) | |||
| May 25, 2022 | 17.63 | 17.82 | 17.63 | 17.78 | 800 | +0.18(+1.02%) |
| May 19, 2022 | 17.60 | 0 | +0.26(+1.50%) | |||
| May 16, 2022 | 17.34 | 25 | +0.18(+1.05%) | |||
| May 13, 2022 | 17.02 | 17.16 | 17.02 | 17.16 | 200 | +0.06(+0.35%) |
| May 12, 2022 | 17.25 | 17.25 | 17.10 | 17.10 | 281 | -0.37(-2.12%) |
| May 10, 2022 | 17.47 | 0 | -0.14(-0.80%) | |||
| May 09, 2022 | 17.72 | 17.87 | 17.61 | 17.61 | 2,043 | -0.43(-2.38%) |
| May 06, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | +0.02(+0.11%) |
| May 05, 2022 | 18.20 | 18.20 | 17.90 | 18.02 | 1,000 | -0.10(-0.55%) |
| May 04, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 100 | +0.08(+0.44%) |
| May 03, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.44(-2.38%) |
| Apr 29, 2022 | 18.48 | 0 | +0.01(+0.05%) | |||
| Apr 28, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 170 | -0.03(-0.16%) |
| Apr 27, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 109 | -0.20(-1.07%) |
| Apr 26, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 2,500 | -0.01(-0.05%) |
| Apr 25, 2022 | 18.87 | 18.87 | 18.61 | 18.71 | 650 | -0.41(-2.14%) |
| Apr 22, 2022 | 19.20 | 19.20 | 19.07 | 19.12 | 1,600 | -0.28(-1.44%) |
| Apr 21, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 205 | -0.10(-0.51%) |
| Apr 19, 2022 | 19.50 | 0 | -0.50(-2.50%) | |||
| Apr 18, 2022 | 20.10 | 20.10 | 20.00 | 20.00 | 400 | +0.13(+0.65%) |
| Apr 14, 2022 | 19.87 | 0 | -0.11(-0.55%) | |||
| Apr 13, 2022 | 19.95 | 19.98 | 19.95 | 19.98 | 1,585 | +0.18(+0.91%) |
| Apr 12, 2022 | 19.84 | 19.84 | 19.78 | 19.80 | 3,700 | +0.40(+2.06%) |
| Apr 08, 2022 | 19.40 | 28 | +0.03(+0.15%) | |||
| Apr 07, 2022 | 19.23 | 19.37 | 19.22 | 19.37 | 8,755 | +0.16(+0.83%) |
| Apr 06, 2022 | 19.28 | 19.28 | 19.10 | 19.21 | 1,900 | +0.05(+0.26%) |
| Apr 05, 2022 | 19.50 | 19.50 | 19.14 | 19.16 | 2,500 | -0.15(-0.78%) |
| Apr 04, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 260 | -0.11(-0.57%) |
| Mar 31, 2022 | 19.42 | 91 | +0.14(+0.73%) | |||
| Mar 30, 2022 | 19.12 | 19.30 | 19.12 | 19.28 | 7,042 | +0.08(+0.42%) |
| Mar 29, 2022 | 18.89 | 19.21 | 18.76 | 19.20 | 900 | +0.04(+0.21%) |
| Mar 28, 2022 | 19.52 | 19.52 | 19.16 | 19.16 | 900 | -0.58(-2.94%) |
| Mar 25, 2022 | 19.60 | 19.74 | 19.60 | 19.74 | 300 | +0.04(+0.20%) |
| Mar 24, 2022 | 19.61 | 19.73 | 19.60 | 19.70 | 6,645 | +0.38(+1.97%) |
| Mar 21, 2022 | 19.32 | 70 | +0.07(+0.36%) | |||
| Mar 18, 2022 | 19.28 | 19.28 | 19.25 | 19.25 | 400 | -0.40(-2.04%) |
| Mar 17, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 100 | -0.14(-0.71%) |
| Mar 11, 2022 | 19.79 | 70 | +0.02(+0.10%) | |||
| Mar 10, 2022 | 19.68 | 19.96 | 19.68 | 19.77 | 1,976 | +0.02(+0.10%) |
| Mar 09, 2022 | 19.78 | 19.78 | 19.75 | 19.75 | 250 | -0.57(-2.81%) |
| Mar 08, 2022 | 20.36 | 20.36 | 20.06 | 20.32 | 1,233 | +0.56(+2.83%) |
| Mar 07, 2022 | 19.61 | 19.76 | 19.61 | 19.76 | 258 | +0.34(+1.75%) |
| Mar 04, 2022 | 19.25 | 19.42 | 19.25 | 19.42 | 1,300 | +0.46(+2.43%) |
| Mar 03, 2022 | 18.81 | 18.96 | 18.81 | 18.96 | 200 | +0.10(+0.53%) |
| Mar 02, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | -0.11(-0.58%) |
| Mar 01, 2022 | 18.82 | 18.97 | 18.82 | 18.97 | 382 | +0.41(+2.21%) |
| Feb 28, 2022 | 18.38 | 18.63 | 18.20 | 18.56 | 2,750 | +0.18(+0.98%) |
| Feb 25, 2022 | 18.31 | 18.38 | 18.28 | 18.38 | 6,400 | -0.02(-0.11%) |
| Feb 24, 2022 | 19.12 | 19.12 | 18.30 | 18.40 | 1,500 | -0.22(-1.18%) |
| Feb 23, 2022 | 18.53 | 18.63 | 18.53 | 18.62 | 470 | +0.21(+1.14%) |
| Feb 22, 2022 | 18.50 | 18.50 | 18.37 | 18.41 | 1,900 | +0.15(+0.82%) |
| Feb 18, 2022 | 18.26 | 0 | +0.15(+0.83%) | |||
| Feb 16, 2022 | 18.11 | 0 | -0.10(-0.55%) | |||
| Feb 14, 2022 | 18.21 | 0 | +0.31(+1.73%) | |||
| Feb 11, 2022 | 17.80 | 17.90 | 17.80 | 17.90 | 250 | +0.15(+0.85%) |
| Feb 10, 2022 | 17.90 | 17.90 | 17.75 | 17.75 | 1,700 | -0.01(-0.06%) |
| Feb 08, 2022 | 17.76 | 0 | +0.16(+0.91%) | |||
| Feb 07, 2022 | 17.52 | 17.60 | 17.52 | 17.60 | 1,100 | +0.21(+1.21%) |
| Feb 04, 2022 | 17.29 | 17.39 | 17.29 | 17.39 | 690 | +0.07(+0.40%) |
| Feb 03, 2022 | 17.20 | 17.32 | 17.32 | 700 | -0.10(-0.57%) | |
| Feb 02, 2022 | 17.47 | 17.48 | 17.42 | 17.42 | 400 | -0.06(-0.34%) |
| Feb 01, 2022 | 17.48 | 17.48 | 17.41 | 17.48 | 900 | +0.28(+1.63%) |
| Jan 28, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | -0.19(-1.09%) |
| Jan 27, 2022 | 17.43 | 17.53 | 17.30 | 17.39 | 1,300 | -0.36(-2.03%) |
| Jan 26, 2022 | 17.95 | 17.95 | 17.75 | 17.75 | 1,500 | -0.44(-2.42%) |
| Jan 25, 2022 | 18.14 | 18.19 | 18.04 | 18.19 | 500 | +0.14(+0.78%) |
| Jan 24, 2022 | 17.92 | 18.05 | 17.85 | 18.05 | 700 | +0.05(+0.28%) |
| Jan 21, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | -0.20(-1.10%) |
| Jan 20, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.16(+0.89%) |
| Jan 19, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 200 | +0.36(+2.04%) |
| Jan 18, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 2,200 | +0.14(+0.80%) |
| Jan 17, 2022 | 17.54 | 17.64 | 17.54 | 17.54 | 800 | +0.05(+0.29%) |
| Jan 14, 2022 | 17.59 | 17.69 | 17.49 | 17.49 | 1,500 | -0.11(-0.63%) |
| Jan 12, 2022 | 17.60 | 0 | +0.10(+0.57%) | |||
| Jan 11, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 700 | +0.18(+1.04%) |
| Jan 10, 2022 | 17.42 | 17.42 | 17.32 | 17.32 | 400 | +0.03(+0.17%) |
| Jan 07, 2022 | 17.38 | 17.38 | 17.28 | 17.29 | 1,300 | -0.06(-0.35%) |
| Jan 06, 2022 | 17.25 | 17.35 | 17.25 | 17.35 | 1,900 | -0.42(-2.36%) |
| Dec 31, 2021 | 17.77 | 17.77 | 17.77 | 0 | +0.10(+0.57%) | |
| Dec 30, 2021 | 17.67 | 17.67 | 17.67 | 17.67 | 750 | +0.12(+0.68%) |
| Dec 29, 2021 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | -0.05(-0.28%) |
| Dec 24, 2021 | 17.60 | 17.60 | 17.60 | 0 | -0.16(-0.90%) | |
| Dec 23, 2021 | 17.66 | 17.76 | 17.66 | 17.76 | 200 | +0.06(+0.34%) |
| Dec 22, 2021 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.20(+1.14%) |
| Dec 20, 2021 | 17.50 | 17.50 | 17.50 | 0 | +0.16(+0.92%) | |
| Dec 16, 2021 | 17.34 | 17.34 | 17.34 | 0 | +0.27(+1.58%) | |
| Dec 15, 2021 | 16.80 | 17.07 | 16.80 | 17.07 | 1,753 | +0.14(+0.83%) |
| Dec 14, 2021 | 16.99 | 17.03 | 16.93 | 16.93 | 700 | -0.24(-1.40%) |
| Dec 13, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 300 | +0.04(+0.23%) |
| Dec 10, 2021 | 17.13 | 17.13 | 17.13 | 17.13 | 100 | +0.08(+0.47%) |
| Dec 09, 2021 | 17.15 | 17.15 | 17.05 | 17.05 | 300 | -0.15(-0.87%) |
| Dec 07, 2021 | 17.20 | 17.20 | 17.20 | 0 | +0.15(+0.88%) | |
| Dec 02, 2021 | 17.05 | 17.05 | 17.05 | 0 | -0.20(-1.16%) | |
| Dec 01, 2021 | 17.44 | 17.44 | 17.25 | 17.25 | 2,087 | -0.20(-1.15%) |
| Nov 30, 2021 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | -0.05(-0.29%) |
| Nov 29, 2021 | 17.51 | 17.51 | 17.50 | 17.50 | 200 | -0.25(-1.41%) |
| Nov 26, 2021 | 17.79 | 17.79 | 17.55 | 17.75 | 1,790 | +0.11(+0.62%) |
| Nov 25, 2021 | 17.75 | 17.75 | 17.64 | 17.64 | 300 | -0.06(-0.34%) |
| Nov 23, 2021 | 17.70 | 17.70 | 17.70 | 0 | -0.33(-1.83%) | |
| Nov 22, 2021 | 18.47 | 18.47 | 18.03 | 18.03 | 800 | -0.37(-2.01%) |
| Nov 19, 2021 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | -0.12(-0.65%) |
| Nov 17, 2021 | 18.52 | 18.52 | 18.52 | 0 | -0.04(-0.22%) | |
| Nov 16, 2021 | 18.67 | 18.67 | 18.56 | 18.56 | 1,100 | -0.19(-1.01%) |
| Nov 12, 2021 | 18.75 | 18.75 | 18.75 | 0 | +0.55(+3.02%) | |
| Nov 08, 2021 | 18.20 | 18.20 | 18.20 | 0 | +0.50(+2.82%) | |
| Nov 03, 2021 | 17.70 | 17.70 | 17.70 | 0 | -0.17(-0.95%) | |
| Nov 02, 2021 | 17.87 | 17.87 | 17.87 | 17.87 | 104 | -0.11(-0.61%) |
| Nov 01, 2021 | 18.05 | 18.08 | 17.98 | 17.98 | 300 | -0.15(-0.83%) |
| Oct 27, 2021 | 18.13 | 18.13 | 18.13 | 0 | -0.11(-0.60%) | |
| Oct 26, 2021 | 18.24 | 18.24 | 18.24 | 18.24 | 100 | +0.15(+0.83%) |
| Oct 22, 2021 | 18.09 | 18.09 | 18.09 | 0 | +0.22(+1.23%) | |
| Oct 14, 2021 | 17.87 | 17.87 | 17.87 | 0 | +0.20(+1.13%) | |
| Oct 12, 2021 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
| Oct 08, 2021 | 17.60 | 17.60 | 17.60 | 0 | -0.08(-0.45%) | |
| Oct 07, 2021 | 17.49 | 17.68 | 17.49 | 17.68 | 879 | +0.08(+0.45%) |
| Oct 06, 2021 | 17.42 | 17.60 | 17.42 | 17.60 | 329 | +0.13(+0.74%) |
| Oct 05, 2021 | 17.28 | 17.47 | 17.28 | 17.47 | 600 | +0.07(+0.40%) |
| Oct 04, 2021 | 17.09 | 17.40 | 17.09 | 17.40 | 1,250 | +0.25(+1.46%) |
| Sep 30, 2021 | 17.15 | 17.15 | 17.15 | 0 | +0.35(+2.08%) | |
| Sep 29, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | -0.40(-2.33%) |
| Sep 24, 2021 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
| Sep 23, 2021 | 17.19 | 17.23 | 17.19 | 17.20 | 850 | -0.20(-1.15%) |
| Sep 22, 2021 | 17.40 | 17.50 | 17.40 | 17.40 | 400 | -0.02(-0.11%) |
| Sep 21, 2021 | 17.32 | 17.42 | 17.32 | 17.42 | 300 | +0.22(+1.28%) |
| Sep 20, 2021 | 17.00 | 17.20 | 17.00 | 17.20 | 500 | -0.08(-0.46%) |
| Sep 16, 2021 | 17.28 | 17.28 | 17.28 | 0 | -0.48(-2.70%) | |
| Sep 14, 2021 | 17.76 | 17.76 | 17.76 | 0 | +0.14(+0.79%) | |
| Sep 13, 2021 | 17.66 | 17.66 | 17.62 | 17.62 | 200 | -0.13(-0.73%) |
| Sep 10, 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.05(-0.28%) |
| Sep 08, 2021 | 17.80 | 17.80 | 17.80 | 0 | -0.12(-0.67%) | |
| Sep 07, 2021 | 18.02 | 18.02 | 17.92 | 17.92 | 500 | -0.28(-1.54%) |
| Sep 03, 2021 | 18.20 | 18.20 | 18.20 | 0 | +0.40(+2.25%) | |
| Sep 02, 2021 | 17.91 | 17.91 | 17.80 | 17.80 | 400 | -0.20(-1.11%) |
| Aug 31, 2021 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.06%) | |
| Aug 30, 2021 | 17.99 | 17.99 | 17.99 | 17.99 | 400 | -0.01(-0.06%) |
| Aug 27, 2021 | 17.52 | 18.00 | 17.52 | 18.00 | 1,677 | +0.29(+1.64%) |
| Aug 26, 2021 | 17.56 | 17.71 | 17.55 | 17.71 | 8,300 | +0.07(+0.40%) |
| Aug 25, 2021 | 17.62 | 17.72 | 17.62 | 17.64 | 3,543 | -0.19(-1.07%) |
| Aug 24, 2021 | 17.83 | 17.83 | 17.83 | 17.83 | 100 | +0.04(+0.22%) |
| Aug 23, 2021 | 17.79 | 17.79 | 17.79 | 17.79 | 100 | +0.28(+1.60%) |
| Aug 19, 2021 | 17.51 | 17.51 | 17.51 | 0 | -0.12(-0.68%) | |
| Aug 18, 2021 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.08(-0.45%) |
| Aug 17, 2021 | 17.67 | 17.85 | 17.67 | 17.71 | 1,432 | -0.12(-0.67%) |
| Aug 16, 2021 | 17.83 | 17.83 | 17.83 | 17.83 | 100 | +0.11(+0.62%) |
| Aug 13, 2021 | 17.56 | 17.72 | 17.54 | 17.72 | 3,650 | +0.40(+2.31%) |
| Aug 12, 2021 | 17.42 | 17.42 | 17.32 | 17.32 | 200 | -0.30(-1.70%) |
| Aug 11, 2021 | 17.45 | 17.63 | 17.43 | 17.62 | 5,000 | +0.28(+1.61%) |
| Aug 10, 2021 | 17.56 | 17.56 | 17.30 | 17.34 | 900 | -0.16(-0.91%) |
| Aug 09, 2021 | 17.82 | 17.82 | 17.50 | 17.50 | 800 | -0.45(-2.51%) |
| Aug 06, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | -0.54(-2.92%) |
| Aug 05, 2021 | 18.49 | 18.49 | 18.49 | 18.49 | 100 | -0.11(-0.59%) |
| Aug 04, 2021 | 18.80 | 18.90 | 18.60 | 18.60 | 500 | +0.00(+0.00%) |
| Aug 03, 2021 | 18.50 | 18.60 | 18.50 | 18.60 | 1,060 | -0.05(-0.27%) |
| Jul 30, 2021 | 18.65 | 18.65 | 18.65 | 0 | -0.15(-0.80%) | |
| Jul 29, 2021 | 18.90 | 18.90 | 18.80 | 18.80 | 200 | +0.34(+1.84%) |
| Jul 28, 2021 | 18.39 | 18.50 | 18.39 | 18.46 | 800 | -0.04(-0.22%) |
| Jul 23, 2021 | 18.50 | 18.50 | 18.50 | 0 | -0.02(-0.11%) | |
| Jul 19, 2021 | 18.52 | 18.52 | 18.52 | 0 | -0.28(-1.49%) | |
| Jul 16, 2021 | 19.06 | 19.06 | 18.80 | 18.80 | 400 | -0.35(-1.83%) |
| Jul 15, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | +0.05(+0.26%) |
| Jul 14, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | +0.20(+1.06%) |
| Jul 09, 2021 | 18.90 | 18.90 | 18.90 | 0 | +0.13(+0.69%) | |
| Jul 08, 2021 | 18.97 | 18.97 | 18.77 | 18.77 | 300 | -0.14(-0.74%) |
| Jul 07, 2021 | 18.84 | 18.92 | 18.84 | 18.91 | 2,600 | +0.15(+0.80%) |
| Jul 06, 2021 | 19.06 | 19.06 | 18.76 | 18.76 | 2,600 | -0.04(-0.21%) |
| Jul 05, 2021 | 18.85 | 18.85 | 18.80 | 18.80 | 200 | -0.10(-0.53%) |
| Jul 02, 2021 | 18.85 | 18.90 | 18.75 | 18.90 | 400 | +0.21(+1.12%) |
| Jun 30, 2021 | 18.69 | 18.69 | 18.69 | 0 | +0.12(+0.65%) | |
| Jun 29, 2021 | 18.47 | 18.57 | 18.47 | 18.57 | 650 | -0.18(-0.96%) |
| Jun 28, 2021 | 18.78 | 18.78 | 18.75 | 18.75 | 300 | -0.08(-0.42%) |
| Jun 25, 2021 | 18.83 | 18.83 | 18.83 | 18.83 | 100 | +0.05(+0.27%) |
| Jun 18, 2021 | 18.78 | 18.78 | 18.78 | 0 | +0.01(+0.05%) | |
| Jun 17, 2021 | 19.00 | 19.04 | 18.70 | 18.77 | 2,760 | -0.83(-4.23%) |
| Jun 16, 2021 | 19.80 | 19.80 | 19.55 | 19.60 | 858 | -0.15(-0.76%) |
| Jun 15, 2021 | 19.76 | 19.76 | 19.75 | 19.75 | 300 | -0.05(-0.25%) |
| Jun 14, 2021 | 19.86 | 19.90 | 19.70 | 19.80 | 2,135 | -0.16(-0.80%) |
| Jun 11, 2021 | 19.96 | 19.96 | 19.96 | 19.96 | 500 | -0.03(-0.15%) |
| Jun 09, 2021 | 19.99 | 19.99 | 19.99 | 30 | +0.02(+0.10%) | |
| Jun 08, 2021 | 19.89 | 19.97 | 19.87 | 19.97 | 425 | +0.10(+0.50%) |
| Jun 03, 2021 | 19.87 | 19.87 | 19.87 | 0 | -0.38(-1.88%) |
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.
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.