Sprott Physical Gold Trust ETV (TSU: PHYS-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2018 | 9.800 | 9.800 | 9.800 | 0 | -0.05(-0.51%) | |
| Nov 20, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) | |
| Nov 19, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 4,000 | +0.14(+1.45%) |
| Nov 15, 2018 | 9.680 | 9.680 | 9.680 | 0 | +0.09(+0.94%) | |
| Nov 14, 2018 | 9.590 | 9.590 | 9.590 | 9.590 | 100 | +0.01(+0.10%) |
| Nov 12, 2018 | 9.580 | 9.580 | 9.580 | 0 | -0.12(-1.24%) | |
| Nov 09, 2018 | 9.740 | 9.740 | 9.700 | 9.700 | 300 | -0.07(-0.72%) |
| Nov 08, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 400 | -0.04(-0.41%) |
| Nov 07, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.04(+0.41%) |
| Nov 02, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 9.770 | 9.770 | 9.770 | 96 | +0.00(+0.00%) | |
| Oct 31, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 100 | -0.02(-0.20%) |
| Oct 29, 2018 | 9.790 | 9.790 | 9.790 | 9.790 | 1,650 | -0.15(-1.51%) |
| Oct 26, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | +0.02(+0.20%) |
| Oct 25, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | +0.13(+1.33%) |
| Oct 22, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.03(-0.31%) | |
| Oct 19, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 1,300 | +0.07(+0.72%) |
| Oct 12, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
| Oct 11, 2018 | 9.680 | 9.800 | 9.680 | 9.800 | 21,099 | +0.31(+3.27%) |
| Oct 10, 2018 | 9.500 | 9.500 | 9.490 | 9.490 | 37,000 | -0.04(-0.42%) |
| Oct 09, 2018 | 9.530 | 9.530 | 9.530 | 9.530 | 200 | -0.12(-1.24%) |
| Oct 05, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.07(+0.73%) | |
| Oct 04, 2018 | 9.650 | 9.650 | 9.580 | 9.580 | 2,600 | +0.01(+0.10%) |
| Oct 03, 2018 | 9.640 | 9.640 | 9.570 | 9.570 | 700 | -0.05(-0.52%) |
| Oct 02, 2018 | 9.610 | 9.620 | 9.610 | 9.620 | 700 | +0.09(+0.94%) |
| Oct 01, 2018 | 9.530 | 9.530 | 9.530 | 9.530 | 800 | +0.02(+0.21%) |
| Sep 28, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 200 | +0.01(+0.11%) |
| Sep 27, 2018 | 9.520 | 9.520 | 9.500 | 9.500 | 500 | -0.11(-1.14%) |
| Sep 26, 2018 | 9.620 | 9.620 | 9.610 | 9.610 | 400 | -0.03(-0.31%) |
| Sep 25, 2018 | 9.640 | 9.640 | 9.640 | 9.640 | 200 | +0.00(+0.00%) |
| Sep 24, 2018 | 9.640 | 9.640 | 9.640 | 9.640 | 6,300 | +0.05(+0.52%) |
| Sep 21, 2018 | 9.590 | 9.590 | 9.590 | 9.590 | 150 | -0.10(-1.03%) |
| Sep 20, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 200 | +0.01(+0.10%) |
| Sep 19, 2018 | 9.680 | 9.680 | 9.680 | 9.680 | 250 | +0.07(+0.73%) |
| Sep 14, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.04(-0.41%) |
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.