Sprott Physical Gold Trust ETV (TSU: PHYS-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| 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%) |
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.