Skip to main content

Sprott Physical Gold Trust ETV (TSU: PHYS-U )

18.14 +0.35 (+1.97%)
Streaming Realtime Price Updated: 1:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.32 10.54 10.25 10.54 13,561 +0.47(+4.67%)
Nov 28, 2013 10.30 10.35 10.05 10.07 5,258 -0.16(-1.56%)
Nov 27, 2013 10.28 10.28 10.23 10.23 6,980 -0.02(-0.20%)
Nov 26, 2013 10.29 10.29 10.25 10.25 9,098 -0.08(-0.77%)
Nov 25, 2013 10.20 10.34 10.20 10.33 24,161 +0.07(+0.68%)
Nov 22, 2013 10.32 10.32 10.26 10.26 5,800 +0.00(+0.00%)
Nov 21, 2013 10.26 10.30 10.20 10.26 13,776 -0.11(-1.06%)
Nov 20, 2013 10.51 10.51 10.30 10.37 15,820 -0.17(-1.61%)
Nov 19, 2013 10.54 10.57 10.54 10.54 5,057 +0.01(+0.09%)
Nov 18, 2013 10.63 10.63 10.53 10.53 5,962 -0.12(-1.13%)
Nov 15, 2013 10.63 10.65 10.63 10.65 10,818 -0.03(-0.28%)
Nov 14, 2013 10.59 10.71 10.59 10.68 70,025 +0.17(+1.62%)
Nov 12, 2013 10.58 10.59 10.50 10.51 14,866 -0.16(-1.50%)
Nov 11, 2013 10.69 10.69 10.65 10.67 6,800 -0.01(-0.09%)
Nov 08, 2013 10.75 10.75 10.64 10.68 8,535 -0.14(-1.29%)
Nov 07, 2013 10.87 10.90 10.82 10.82 7,876 -0.12(-1.10%)
Nov 06, 2013 10.95 10.96 10.94 10.94 2,600 +0.06(+0.55%)
Nov 05, 2013 10.90 10.90 10.84 10.88 7,332 -0.03(-0.27%)
Nov 04, 2013 10.92 10.93 10.91 10.91 1,084 -0.01(-0.09%)
Nov 01, 2013 10.90 10.92 10.90 10.92 2,463 -0.09(-0.82%)
Oct 31, 2013 11.05 11.05 10.98 11.01 7,870 -0.12(-1.08%)
Oct 30, 2013 11.25 11.30 11.13 11.13 17,550 -0.03(-0.27%)
Oct 29, 2013 11.24 11.24 11.16 11.16 3,060 -0.08(-0.71%)
Oct 28, 2013 11.24 11.31 11.23 11.24 29,578 +0.01(+0.09%)
Oct 25, 2013 11.17 11.24 11.17 11.23 9,722 +0.02(+0.18%)
Oct 24, 2013 11.11 11.22 11.11 11.21 11,340 +0.16(+1.45%)
Oct 23, 2013 11.10 11.10 11.05 11.05 2,040 -0.07(-0.63%)
Oct 22, 2013 11.00 11.14 11.00 11.12 9,789 +0.24(+2.21%)
Oct 21, 2013 10.92 10.92 10.87 10.88 6,735 +0.02(+0.18%)
Oct 18, 2013 10.87 10.92 10.85 10.86 27,762 -0.05(-0.46%)
Oct 17, 2013 10.85 10.95 10.85 10.91 13,644 +0.33(+3.12%)
Oct 16, 2013 10.56 10.60 10.51 10.58 35,660 -0.02(-0.19%)
Oct 15, 2013 10.42 10.60 10.42 10.60 30,923 +0.14(+1.34%)
Oct 11, 2013 10.46 10.46 10.46 0 -0.18(-1.69%)
Oct 10, 2013 10.73 10.75 10.64 10.64 9,545 -0.17(-1.57%)
Oct 09, 2013 10.82 10.84 10.74 10.81 45,080 -0.13(-1.19%)
Oct 08, 2013 11.01 11.01 10.94 10.94 4,608 -0.04(-0.36%)
Oct 07, 2013 10.95 11.00 10.93 10.98 4,800 +0.08(+0.73%)
Oct 04, 2013 10.90 10.90 10.84 10.90 8,680 +0.00(+0.00%)
Oct 03, 2013 10.85 10.92 10.85 10.90 8,512 -0.06(-0.55%)
Oct 02, 2013 10.78 10.96 10.78 10.96 6,307 +0.25(+2.33%)
Oct 01, 2013 10.79 10.79 10.65 10.71 7,650 -0.43(-3.86%)
Sep 27, 2013 11.07 11.15 11.07 11.14 11,980 +0.17(+1.55%)
Sep 26, 2013 11.08 11.50 10.97 10.97 57,234 -0.12(-1.08%)
Sep 25, 2013 10.96 11.10 10.96 11.09 9,104 +0.08(+0.73%)
Sep 24, 2013 10.96 11.01 10.96 11.01 4,187 -0.02(-0.18%)
Sep 23, 2013 11.02 11.06 10.99 11.03 5,346 -0.05(-0.45%)
Sep 20, 2013 11.27 11.27 11.08 11.08 6,202 -0.34(-2.98%)
Sep 19, 2013 11.54 11.54 11.36 11.42 22,632 +0.03(+0.26%)
Sep 18, 2013 10.77 11.39 10.77 11.39 29,892 +0.52(+4.78%)
Sep 17, 2013 10.91 10.91 10.87 10.87 4,200 +0.00(+0.00%)
Sep 16, 2013 10.99 10.99 10.87 10.87 9,060 -0.12(-1.09%)
Sep 13, 2013 10.94 11.00 10.86 10.99 54,700 +0.13(+1.20%)
Sep 12, 2013 11.16 11.16 10.86 10.86 7,530 -0.49(-4.32%)
Sep 11, 2013 11.36 11.41 11.35 11.35 3,700 -0.01(-0.09%)
Sep 10, 2013 11.45 11.45 11.35 11.36 5,492 -0.25(-2.15%)
Sep 09, 2013 11.62 11.62 11.61 11.61 1,500 +0.00(+0.00%)
Sep 06, 2013 11.59 11.65 11.59 11.61 5,105 +0.18(+1.57%)
Sep 05, 2013 11.64 11.65 11.43 11.43 3,451 -0.19(-1.64%)
Sep 04, 2013 11.71 11.71 11.62 11.62 6,113 -0.21(-1.78%)
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.