Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Physical Gold Trust ETV (PHYS)

33.02
-0.48 (-1.45%)
NYSE· Last Trade: Aug 13th, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Physical Gold Trust ETV (PHYS)

DateOpenHighLowCloseVolumeAdjusted Close
8/12/202633.5633.7033.3433.512,934,38733.51
8/11/202633.3833.4133.1033.193,780,87133.19
8/10/202632.8333.3332.7033.263,609,39733.26
8/07/202633.0233.0932.7832.878,061,37132.87
8/06/202632.0732.4131.9832.208,489,09532.20
8/05/202631.7832.2631.6932.139,842,44332.13
8/04/202630.8131.0730.8130.874,764,29230.87
8/03/202630.4830.6930.4130.682,903,84230.68
7/31/202630.5630.6930.4230.594,912,86330.59
7/30/202630.8531.1530.8231.092,708,76931.09
7/29/202630.3331.1130.2130.575,121,53130.57
7/28/202630.4530.5830.3130.422,382,23230.42
7/27/202630.8130.9630.7430.842,405,55830.84
7/24/202630.5530.8430.5530.643,429,96930.64
7/23/202630.6630.7130.5130.602,658,42330.60
7/22/202631.2131.5031.1831.222,708,46931.22
7/21/202630.5830.8730.5030.843,370,70630.84
7/20/202630.2530.3430.1730.242,638,12030.24
7/17/202629.9130.3629.8930.312,780,25930.31
7/16/202630.1830.2929.9430.002,560,80630.00
7/15/202630.5730.7730.3730.572,515,24830.57
7/14/202630.7530.8830.4830.582,615,54230.58
7/13/202630.6430.6430.0530.162,917,18030.16
7/10/202630.8031.0330.7330.992,584,36430.99
7/09/202631.1031.1931.0331.081,845,41331.08
7/08/202630.6230.8230.3330.723,561,90130.72
7/07/202631.4131.5330.8231.013,217,20631.01
7/06/202631.2631.4431.1431.412,164,08231.41
7/02/202630.8831.1930.8831.084,090,78631.08
7/01/202630.3730.9530.3530.376,513,56230.37
6/30/202630.3230.6430.1730.176,446,30430.17
6/29/202630.3930.4530.1230.273,632,29330.27
6/26/202630.5530.8530.4830.663,284,54930.66
6/25/202630.2130.4730.0930.306,592,88530.30
6/24/202629.8730.3929.7729.989,204,44929.98
6/23/202630.9931.1730.9330.944,161,51830.94
6/22/202631.5731.7231.4331.593,020,34531.59
6/18/202632.1332.2631.6831.822,782,70731.82
6/17/202632.6633.0431.7931.947,483,32431.94
6/16/202632.6532.7632.5232.621,589,22732.62
6/15/202632.8132.9332.5232.563,525,76532.56
6/12/202631.6831.9531.5231.752,467,08631.75
6/11/202630.7331.7930.5531.696,536,51731.69
6/10/202631.2831.5730.7730.786,082,68230.78
6/09/202632.6032.8231.8932.117,277,20232.11
6/08/202632.6232.7332.4832.583,083,52532.58
6/05/202633.2433.2832.5132.543,505,93332.54
6/04/202634.0034.0933.6833.811,637,12333.81
6/03/202633.6233.6933.4633.562,121,91233.56
6/02/202634.1534.1533.8533.932,136,66033.93
6/01/202633.8233.9733.6333.853,211,56533.85
5/29/202634.2234.7334.1934.422,674,91034.42
5/28/202633.4634.1433.3934.013,615,77734.01
5/27/202633.3433.7333.3333.682,051,44433.68
5/26/202634.2034.2733.9334.121,309,02034.12
5/22/202634.2534.2733.9734.111,424,25834.11
5/21/202634.0534.5133.9534.371,684,61134.37
5/20/202633.9634.4533.8134.402,248,87334.40
5/19/202634.0034.1633.8233.901,919,62233.90
5/18/202634.6234.7034.3034.491,905,32434.49
5/15/202634.4734.5734.1634.422,105,69034.42
5/14/202635.5335.6035.2535.261,407,51335.26
5/13/202635.5035.6935.3735.521,581,56735.52