Sprott Physical Gold Trust ETV (TSU: PHYS-U )
18.02
-0.12
(-0.66%)
Streaming Realtime Price
Updated: 9:54 AM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 14.08 | 14.08 | 14.08 | 0 | -0.05(-0.35%) | |
| Nov 26, 2021 | 14.19 | 14.19 | 14.03 | 14.13 | 1,970 | -0.07(-0.49%) |
| Nov 25, 2021 | 14.09 | 14.20 | 14.09 | 14.20 | 972 | +0.10(+0.71%) |
| Nov 23, 2021 | 14.10 | 14.10 | 14.10 | 0 | -0.61(-4.15%) | |
| Nov 17, 2021 | 14.71 | 14.71 | 14.71 | 85 | +0.05(+0.34%) | |
| Nov 16, 2021 | 14.66 | 14.66 | 14.66 | 14.66 | 400 | +0.01(+0.07%) |
| Nov 12, 2021 | 14.65 | 14.65 | 14.65 | 80 | +0.00(+0.00%) | |
| Nov 11, 2021 | 14.68 | 14.68 | 14.65 | 14.65 | 1,225 | +0.25(+1.74%) |
| Nov 09, 2021 | 14.40 | 14.40 | 14.36 | 14.40 | 1,921 | +0.05(+0.35%) |
| Nov 08, 2021 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | +0.11(+0.77%) |
| Nov 05, 2021 | 14.14 | 14.24 | 14.14 | 14.24 | 3,377 | +0.14(+0.99%) |
| Nov 04, 2021 | 14.14 | 14.14 | 14.10 | 14.10 | 1,000 | +0.15(+1.08%) |
| Nov 03, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 237 | -0.16(-1.13%) |
| Nov 02, 2021 | 14.11 | 14.11 | 14.11 | 14.11 | 100 | -0.12(-0.84%) |
| Oct 28, 2021 | 14.14 | 14.23 | 14.23 | 14.23 | 0 | +0.01(+0.07%) |
| Oct 25, 2021 | 14.22 | 14.22 | 14.22 | 0 | +0.22(+1.57%) | |
| Oct 21, 2021 | 14.00 | 14.00 | 14.00 | 0 | -0.02(-0.14%) | |
| Oct 20, 2021 | 13.95 | 14.02 | 13.95 | 14.02 | 292 | +0.13(+0.94%) |
| Oct 15, 2021 | 13.89 | 13.89 | 13.89 | 0 | -0.24(-1.70%) | |
| Oct 14, 2021 | 14.11 | 14.13 | 14.11 | 14.13 | 200 | +0.12(+0.86%) |
| Oct 13, 2021 | 13.90 | 14.01 | 13.90 | 14.01 | 1,200 | +0.13(+0.94%) |
| Oct 12, 2021 | 13.81 | 13.90 | 13.81 | 13.88 | 1,245 | +0.00(+0.00%) |
| Oct 06, 2021 | 13.88 | 13.88 | 13.88 | 0 | +0.01(+0.07%) | |
| Oct 05, 2021 | 13.86 | 13.87 | 13.86 | 13.87 | 1,230 | +0.02(+0.14%) |
| Oct 04, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 130 | +0.07(+0.51%) |
| Oct 01, 2021 | 13.78 | 13.78 | 13.78 | 13.78 | 2,600 | -0.04(-0.29%) |
| Sep 30, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | +0.05(+0.36%) |
| Sep 24, 2021 | 13.77 | 13.77 | 13.77 | 0 | -0.05(-0.36%) | |
| Sep 23, 2021 | 13.82 | 13.82 | 13.81 | 13.82 | 2,900 | -0.22(-1.57%) |
| Sep 22, 2021 | 14.00 | 14.04 | 14.00 | 14.04 | 686 | +0.04(+0.29%) |
| Sep 21, 2021 | 14.00 | 14.01 | 14.00 | 14.00 | 9,700 | +0.10(+0.72%) |
| Sep 20, 2021 | 13.89 | 13.93 | 13.87 | 13.90 | 6,500 | +0.05(+0.36%) |
| Sep 16, 2021 | 13.85 | 13.85 | 13.85 | 0 | -0.39(-2.74%) | |
| Sep 14, 2021 | 14.24 | 14.24 | 14.24 | 0 | +0.07(+0.49%) | |
| Sep 13, 2021 | 14.18 | 14.18 | 14.17 | 14.17 | 3,600 | +0.03(+0.21%) |
| Sep 10, 2021 | 14.20 | 14.20 | 14.14 | 14.14 | 500 | -0.03(-0.21%) |
| Sep 09, 2021 | 14.15 | 14.17 | 14.09 | 14.17 | 800 | +0.06(+0.43%) |
| Sep 08, 2021 | 14.20 | 14.20 | 14.11 | 14.11 | 4,614 | -0.04(-0.28%) |
| Sep 07, 2021 | 14.34 | 14.34 | 14.15 | 14.15 | 2,625 | -0.30(-2.08%) |
| Sep 03, 2021 | 14.45 | 14.45 | 14.45 | 0 | +0.16(+1.12%) | |
| Sep 02, 2021 | 14.32 | 14.32 | 14.29 | 14.29 | 390 | -0.06(-0.42%) |
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.