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 (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 15.19 | 0 | +0.18(+1.20%) | |||
| Aug 29, 2023 | 14.96 | 15.10 | 14.96 | 15.01 | 5,043 | +0.01(+0.07%) |
| Aug 28, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 600 | +0.20(+1.35%) |
| Aug 22, 2023 | 14.80 | 0 | +0.02(+0.14%) | |||
| Aug 21, 2023 | 14.83 | 14.83 | 14.75 | 14.78 | 4,800 | +0.02(+0.14%) |
| Aug 18, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 900 | -0.07(-0.47%) |
| Aug 16, 2023 | 14.83 | 30 | -0.07(-0.47%) | |||
| Aug 14, 2023 | 14.90 | 0 | -0.03(-0.20%) | |||
| Aug 11, 2023 | 14.94 | 14.96 | 14.93 | 14.93 | 17,200 | -0.01(-0.07%) |
| Aug 09, 2023 | 14.94 | 52 | -0.04(-0.27%) | |||
| Aug 08, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 800 | -0.27(-1.77%) |
| Aug 04, 2023 | 15.25 | 0 | +0.08(+0.53%) | |||
| Aug 02, 2023 | 15.17 | 0 | +0.07(+0.46%) | |||
| Aug 01, 2023 | 15.12 | 15.12 | 15.10 | 15.10 | 1,580 | -0.31(-2.01%) |
| Jul 31, 2023 | 15.31 | 15.41 | 15.31 | 15.41 | 434 | +0.15(+0.98%) |
| Jul 25, 2023 | 15.26 | 0 | +0.03(+0.20%) | |||
| Jul 24, 2023 | 15.22 | 15.23 | 15.22 | 15.23 | 665 | -0.18(-1.17%) |
| Jul 21, 2023 | 15.42 | 15.42 | 15.41 | 15.41 | 471 | +0.06(+0.39%) |
| Jul 20, 2023 | 15.33 | 15.35 | 15.33 | 15.35 | 500 | -0.21(-1.35%) |
| Jul 19, 2023 | 15.40 | 15.56 | 15.40 | 15.56 | 2,100 | +0.20(+1.30%) |
| Jul 18, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 110 | -0.01(-0.07%) |
| Jul 17, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 200 | +0.15(+0.99%) |
| Jul 14, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 150 | -0.02(-0.13%) |
| Jul 13, 2023 | 15.28 | 15.28 | 15.24 | 15.24 | 2,900 | -0.01(-0.07%) |
| Jul 12, 2023 | 15.15 | 15.25 | 15.15 | 15.25 | 480 | +0.09(+0.59%) |
| Jul 11, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 350 | +0.15(+1.00%) |
| Jul 07, 2023 | 15.01 | 0 | +0.03(+0.20%) | |||
| Jul 05, 2023 | 14.98 | 0 | +0.10(+0.67%) | |||
| Jul 04, 2023 | 14.90 | 14.90 | 14.88 | 14.88 | 308 | +0.00(+0.00%) |
| Jun 30, 2023 | 14.88 | 0 | +0.03(+0.20%) | |||
| Jun 29, 2023 | 14.72 | 14.85 | 14.72 | 14.85 | 9,200 | +0.07(+0.47%) |
| Jun 28, 2023 | 14.79 | 14.79 | 14.75 | 14.78 | 1,000 | -0.05(-0.34%) |
| Jun 27, 2023 | 14.77 | 14.83 | 14.77 | 14.83 | 1,577 | -0.04(-0.27%) |
| Jun 26, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 200 | +0.03(+0.20%) |
| Jun 23, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.10(+0.68%) |
| Jun 22, 2023 | 14.81 | 14.81 | 14.74 | 14.74 | 1,200 | -0.22(-1.47%) |
| Jun 21, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 104 | -0.05(-0.33%) |
| Jun 20, 2023 | 15.00 | 15.01 | 14.99 | 15.01 | 2,300 | -0.17(-1.12%) |
| Jun 19, 2023 | 15.16 | 15.18 | 15.13 | 15.18 | 2,600 | -0.06(-0.39%) |
| Jun 16, 2023 | 15.24 | 15.24 | 15.24 | 15.24 | 400 | -0.05(-0.33%) |
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.