Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Sprott Physical Gold Trust (PHYS)
Sprott Physical Gold Trust (PHYS) Historical

PHYS Sprott Physical Gold Trust

18.70

0.00 (0.00%)

Jul 11 2024 - Closed

Delayed by 15 minutes

PHYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	18.70	0.28	1.52%	18.70	18.7499	18.60	4,108,744
Jul 10 2024	18.42	0.05	0.27%	18.49	18.5399	18.41	871,402
Jul 09 2024	18.37	0.03	0.16%	18.38	18.425	18.25	1,233,349
Jul 08 2024	18.34	-0.21	-1.13%	18.43	18.46	18.25	1,300,027
Jul 05 2024	18.55	0.25	1.37%	18.45	18.565	18.45	2,114,243
Jul 03 2024	18.30	0.17	0.94%	18.28	18.39	18.28	1,390,744
Jul 02 2024	18.13	0.01	0.06%	18.11	18.17	18.05	955,824
Jul 01 2024	18.12	0.04	0.22%	18.07	18.1412	18.0289	1,149,820
Jun 28 2024	18.08	0.00	0.00%	18.08	18.08	18.08	0
Jun 27 2024	18.08	0.22	1.23%	18.04	18.12	18.03	1,066,788
Jun 26 2024	17.86	-0.16	-0.89%	17.85	17.92	17.84	1,191,582
Jun 25 2024	18.02	-0.09	-0.50%	18.07	18.0999	18.00	1,231,479
Jun 24 2024	18.11	0.09	0.50%	18.08	18.15	18.08	1,204,853
Jun 21 2024	18.02	-0.31	-1.69%	18.30	18.30	18.00	1,796,352
Jun 20 2024	18.33	0.23	1.27%	18.17	18.38	18.16	2,220,837
Jun 18 2024	18.10	0.06	0.33%	18.00	18.1212	17.98	1,068,395
Jun 17 2024	18.04	-0.11	-0.61%	18.05	18.085	17.9421	1,037,055
Jun 14 2024	18.15	0.26	1.45%	18.08	18.15	18.05	1,747,521
Jun 13 2024	17.89	-0.17	-0.94%	18.03	18.065	17.8311	1,483,626
Jun 12 2024	18.06	0.04	0.22%	18.20	18.22	18.00	1,862,876
Jun 11 2024	18.02	0.04	0.22%	17.98	18.036	17.9401	1,221,953
Jun 10 2024	17.98	0.18	1.01%	17.93	18.02	17.89	1,471,907
Jun 07 2024	17.80	-0.63	-3.42%	18.09	18.09	17.80	2,674,869
Jun 06 2024	18.43	0.13	0.71%	18.35	18.49	18.3221	1,208,326
Jun 05 2024	18.30	0.21	1.16%	18.18	18.32	18.1201	1,883,848
Jun 04 2024	18.09	-0.15	-0.82%	18.17	18.17	17.98	1,276,503
Jun 03 2024	18.24	0.15	0.83%	18.15	18.28	18.101	2,800,422
May 31 2024	18.09	-0.08	-0.44%	18.29	18.305	18.04	1,645,967
May 30 2024	18.17	0.03	0.17%	18.20	18.255	18.17	1,093,120
May 29 2024	18.14	-0.15	-0.82%	18.20	18.205	18.13	1,553,763
May 28 2024	18.29	0.19	1.05%	18.33	18.3399	18.20	2,009,772
May 24 2024	18.10	0.02	0.11%	18.18	18.21	18.09	1,022,451
May 23 2024	18.08	-0.42	-2.27%	18.35	18.4031	18.08	1,877,399
May 22 2024	18.50	-0.32	-1.70%	18.74	18.74	18.45	1,543,931
May 21 2024	18.82	-0.04	-0.21%	18.88	18.89	18.77	1,349,499
May 20 2024	18.86	0.11	0.59%	18.78	18.9299	18.70	2,242,210
May 17 2024	18.75	0.29	1.57%	18.65	18.75	18.62	3,560,490
May 16 2024	18.46	-0.04	-0.22%	18.48	18.51	18.40	2,082,229
May 15 2024	18.50	0.24	1.31%	18.33	18.55	18.2311	2,127,715
May 14 2024	18.26	0.13	0.72%	18.22	18.287	18.1882	1,344,868
May 13 2024	18.13	-0.20	-1.09%	18.21	18.23	18.10	1,456,987
May 10 2024	18.33	0.16	0.88%	18.38	18.40	18.27	1,559,580
May 09 2024	18.17	0.32	1.79%	17.93	18.19	17.93	1,455,011
May 08 2024	17.85	-0.06	-0.34%	17.85	17.9699	17.85	1,329,886
May 07 2024	17.91	-0.08	-0.44%	17.96	17.9797	17.90	896,766
May 06 2024	17.99	0.19	1.07%	17.99	18.04	17.94	1,181,196
May 03 2024	17.80	-0.03	-0.17%	17.80	17.84	17.635	1,744,417
May 02 2024	17.83	-0.06	-0.34%	17.75	17.8769	17.71	1,559,116
May 01 2024	17.89	0.20	1.13%	17.79	18.035	17.75	3,364,594
Apr 30 2024	17.69	-0.41	-2.27%	17.85	17.9224	17.68	2,321,337
Apr 29 2024	18.10	-0.04	-0.22%	18.09	18.19	18.02	1,469,459
Apr 26 2024	18.14	0.05	0.28%	18.20	18.20	18.045	1,913,625
Apr 25 2024	18.09	0.10	0.56%	17.98	18.17	17.95	2,272,198
Apr 24 2024	17.99	-0.02	-0.11%	18.00	18.1165	17.96	1,889,183
Apr 23 2024	18.01	-0.05	-0.28%	17.90	18.08	17.89	1,824,918
Apr 22 2024	18.06	-0.44	-2.38%	18.11	18.14	18.00	3,537,486
Apr 19 2024	18.50	0.06	0.33%	18.44	18.6395	18.435	2,010,166
Apr 18 2024	18.44	0.04	0.22%	18.51	18.525	18.355	1,713,537
Apr 17 2024	18.40	-0.10	-0.54%	18.47	18.5101	18.2597	3,694,645
Apr 16 2024	18.50	0.06	0.33%	18.38	18.55	18.2545	3,101,946
Apr 15 2024	18.44	0.36	1.99%	18.14	18.44	17.93	5,713,716

Sprott Physical Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions