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
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 146 | +0.08(+0.52%) |
| May 30, 2023 | 15.32 | 15.38 | 15.32 | 15.38 | 200 | +0.18(+1.18%) |
| May 26, 2023 | 15.20 | 0 | -0.03(-0.20%) | |||
| May 25, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | -0.21(-1.36%) |
| May 24, 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 300 | +0.02(+0.13%) |
| May 23, 2023 | 15.41 | 15.42 | 15.41 | 15.42 | 278 | +0.11(+0.72%) |
| May 19, 2023 | 15.31 | 0 | -0.05(-0.33%) | |||
| May 17, 2023 | 15.36 | 35 | -0.14(-0.90%) | |||
| May 16, 2023 | 15.56 | 15.58 | 15.50 | 15.50 | 1,817 | -0.33(-2.08%) |
| May 15, 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 160 | +0.09(+0.57%) |
| May 12, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 300 | -0.08(-0.51%) |
| May 11, 2023 | 15.79 | 15.82 | 15.79 | 15.82 | 230 | -0.07(-0.44%) |
| May 10, 2023 | 15.95 | 15.95 | 15.89 | 15.89 | 600 | +0.05(+0.32%) |
| May 08, 2023 | 15.84 | 48 | +0.00(+0.00%) | |||
| May 05, 2023 | 15.75 | 15.85 | 15.72 | 15.84 | 1,960 | -0.24(-1.49%) |
| May 04, 2023 | 16.00 | 16.09 | 16.00 | 16.08 | 1,144 | +0.40(+2.55%) |
| May 02, 2023 | 15.68 | 13 | +0.27(+1.75%) | |||
| Apr 28, 2023 | 15.41 | 25 | -0.01(-0.06%) | |||
| Apr 27, 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 100 | -0.12(-0.77%) |
| Apr 26, 2023 | 15.65 | 15.65 | 15.54 | 15.54 | 811 | +0.00(+0.00%) |
| Apr 25, 2023 | 15.55 | 15.55 | 15.54 | 15.54 | 300 | -0.03(-0.19%) |
| Apr 24, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 500 | -0.08(-0.51%) |
| Apr 20, 2023 | 15.65 | 0 | -0.03(-0.19%) | |||
| Apr 18, 2023 | 15.68 | 15 | +0.02(+0.13%) | |||
| Apr 14, 2023 | 15.66 | 15.66 | 111 | -0.17(-1.07%) | ||
| Apr 13, 2023 | 15.94 | 16.00 | 15.83 | 15.83 | 2,214 | +0.05(+0.32%) |
| Apr 12, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 263 | +0.01(+0.06%) |
| Apr 10, 2023 | 15.77 | 95 | +0.00(+0.00%) | |||
| Apr 06, 2023 | 15.77 | 0 | -0.05(-0.32%) | |||
| Apr 05, 2023 | 15.78 | 15.82 | 15.78 | 15.82 | 3,601 | +0.06(+0.38%) |
| Apr 04, 2023 | 15.77 | 15.77 | 15.76 | 15.76 | 3,051 | +0.17(+1.09%) |
| Apr 03, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 100 | +0.05(+0.32%) |
| 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%) |
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.