Home

Sprott Physical Gold Trust ETV (PHYS)

21.65
+0.09 (0.42%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202521.6821.7621.5921.653,764,57221.65
1/30/202521.4721.6121.4421.564,029,90521.56
1/29/202521.3221.3321.2021.292,630,86321.29
1/28/202521.2421.3621.2421.361,734,89121.36
1/27/202521.2621.2821.0721.173,345,04721.17
1/24/202521.4521.5321.4121.422,556,97221.42
1/23/202521.2121.3221.1721.292,534,83721.29
1/22/202521.2721.3321.2321.302,220,64921.30
1/21/202521.0721.2021.0621.192,365,75421.19
1/17/202520.9121.0020.8520.871,698,77620.87
1/16/202520.9821.0520.9420.962,208,46120.96
1/15/202520.7620.8320.6320.802,251,02120.80
1/14/202520.4820.6520.4820.622,121,17620.62
1/13/202520.5520.6120.4820.502,071,83420.50
1/10/202520.6720.8020.6320.734,528,11120.73
1/08/202520.4820.5420.3820.472,264,11520.47
1/07/202520.4420.4820.3020.382,896,99220.38
1/06/202520.2020.3120.1720.272,658,13820.27
1/03/202520.3820.4120.3020.301,794,20220.30
1/02/202520.3220.4720.3220.441,905,93520.44
12/31/202420.030.0020.1420.14020.14
12/30/202420.1120.1119.9620.031,889,53320.03
12/27/202420.1020.1620.0820.131,385,27220.13
12/26/202420.2420.3120.1920.251,180,74920.25
12/24/202420.1320.1420.0720.13780,57420.13
12/23/202420.1720.1720.0720.081,403,68620.08
12/20/202420.1120.2720.0920.212,060,49820.21
12/19/202419.9520.0019.8919.971,898,73619.97
12/18/202420.3520.3519.8919.943,605,43719.94
12/17/202420.3420.4120.3020.381,479,68820.38
12/16/202420.4620.4820.4020.462,425,31320.46
12/13/202420.4920.5320.4020.402,911,83920.40
12/12/202420.7120.7120.6120.672,461,46120.67
12/11/202420.7920.9820.7720.922,181,09320.92
12/10/202420.6420.7720.6420.732,052,85920.73
12/09/202420.4320.5820.4220.442,119,17220.44
12/06/202420.2320.3120.2020.251,557,38220.25
12/05/202420.3520.3620.1720.252,506,67720.25
12/04/202420.3520.4320.3420.372,547,15120.37
12/03/202420.3720.3920.2420.282,158,23720.28
12/02/202420.3720.3820.2220.262,623,13020.26
11/29/202420.4620.4820.3920.461,292,91120.46
11/27/202420.3720.4120.2520.261,832,86820.26
11/26/202420.1820.2320.0920.212,156,23220.21
11/25/202420.3720.3720.1120.184,280,66720.18
11/22/202420.7020.9020.6720.842,652,68620.84
11/21/202420.5320.6220.5120.573,761,90220.57
11/20/202420.3120.4620.2920.402,868,43620.40
11/19/202420.2020.2820.1420.252,992,09620.25
11/18/202419.9720.0719.9720.032,452,03320.03
11/15/202419.6919.7519.6319.671,476,92019.67
11/14/202419.6719.7719.6319.662,987,35219.66
11/13/202419.9920.0219.7319.774,176,66719.77
11/12/202420.0320.0419.7519.907,973,73119.90
11/11/202420.3020.3020.0620.147,615,14120.14
11/08/202420.8420.8620.7120.742,167,92220.74
11/07/202420.8120.9320.7920.904,725,79820.90
11/06/202420.6420.7520.5520.645,648,48020.64
11/05/202421.3521.3721.2321.311,476,07621.31
11/04/202421.3021.3321.2021.281,689,71621.28
11/01/202421.3921.4421.2521.252,018,76621.25