Sprott Physical Gold Trust ETV (TSU: PHYS-U )

18.13 -0.04 (-0.22%)
Streaming Realtime Price Updated: 11:47 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 15.54 18 +0.09(+0.58%)
Mar 29, 2023 15.45 15.45 15.45 15.45 1,859 +0.09(+0.59%)
Mar 27, 2023 15.36 55 -0.14(-0.90%)
Mar 24, 2023 15.57 15.57 15.50 15.50 5,600 -0.09(-0.58%)
Mar 23, 2023 15.54 15.59 15.53 15.59 650 +0.43(+2.84%)
Mar 21, 2023 15.16 70 -0.24(-1.56%)
Mar 20, 2023 15.39 15.43 15.29 15.40 2,229 +0.07(+0.46%)
Mar 17, 2023 15.09 15.37 15.09 15.33 943 +0.45(+3.02%)
Mar 16, 2023 14.88 14.88 14.88 14.88 334 +0.02(+0.13%)
Mar 15, 2023 14.82 14.90 14.82 14.86 10,230 +0.11(+0.75%)
Mar 14, 2023 14.74 14.76 14.74 14.75 6,589 +0.03(+0.20%)
Mar 13, 2023 14.70 14.72 14.70 14.72 2,712 +0.36(+2.51%)
Mar 10, 2023 14.34 14.36 14.34 14.36 200 +0.27(+1.92%)
Mar 09, 2023 14.10 14.10 14.09 14.09 333 +0.08(+0.57%)
Mar 08, 2023 14.01 14.01 14.01 14.01 324 -0.23(-1.62%)
Mar 06, 2023 14.24 20 +0.09(+0.64%)
Mar 02, 2023 14.15 0 -0.04(-0.28%)
Mar 01, 2023 14.21 14.21 14.19 14.19 2,300 +0.19(+1.36%)
Feb 27, 2023 14.00 0 +0.01(+0.07%)
Feb 24, 2023 13.98 13.99 13.97 13.99 435 -0.07(-0.50%)
Feb 23, 2023 14.06 14.06 14.06 14.06 200 +0.13(+0.93%)
Feb 22, 2023 14.14 14.14 13.93 13.93 818 -0.26(-1.83%)
Feb 21, 2023 14.13 14.19 14.13 14.19 400 +0.09(+0.64%)
Feb 16, 2023 14.10 0 -0.48(-3.29%)
Feb 09, 2023 14.58 25 -0.02(-0.14%)
Feb 08, 2023 14.50 14.60 14.50 14.60 700 +0.11(+0.76%)
Feb 07, 2023 14.49 14.49 14.49 14.49 2,184 +0.05(+0.35%)
Feb 06, 2023 14.44 14.44 14.44 14.44 1,600 -0.10(-0.69%)
Feb 03, 2023 14.58 14.58 14.54 14.54 2,700 -0.53(-3.52%)
Feb 01, 2023 15.07 0 +0.19(+1.28%)
Jan 30, 2023 14.88 68 -0.06(-0.40%)
Jan 26, 2023 14.94 0 -0.12(-0.80%)
Jan 25, 2023 15.06 15.06 15.06 15.06 250 +0.18(+1.21%)
Jan 23, 2023 14.88 0 -0.07(-0.47%)
Jan 20, 2023 14.95 14.95 14.95 14.95 250 -0.02(-0.13%)
Jan 19, 2023 14.81 14.97 14.81 14.97 2,841 +0.08(+0.54%)
Jan 18, 2023 14.89 14.89 14.89 14.89 100 +0.23(+1.57%)
Jan 17, 2023 14.78 14.78 14.66 14.66 201 -0.19(-1.28%)
Jan 16, 2023 14.75 14.89 14.75 14.85 1,153 +0.17(+1.16%)
Jan 12, 2023 14.68 0 +0.19(+1.31%)
Jan 11, 2023 14.49 14.49 14.49 14.49 2,300 -0.04(-0.28%)
Jan 10, 2023 14.52 14.53 14.52 14.53 900 +0.01(+0.07%)
Jan 09, 2023 14.52 14.52 14.52 14.52 2,100 +0.04(+0.28%)
Jan 06, 2023 14.34 14.48 14.34 14.48 804 +0.23(+1.61%)
Jan 05, 2023 14.25 14.25 14.25 14.25 200 -0.15(-1.04%)
Jan 04, 2023 14.40 14.40 14.40 14.40 1,410 +0.12(+0.84%)
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.