Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.710 8.710 8.710 0 +0.05(+0.58%)
Dec 30, 2015 8.660 8.660 8.660 8.660 200 -0.10(-1.14%)
Dec 29, 2015 8.850 8.850 8.760 8.760 4,450 -0.08(-0.90%)
Dec 24, 2015 8.840 8.840 8.840 0 +0.05(+0.57%)
Dec 23, 2015 8.780 8.790 8.780 8.790 1,100 +0.00(+0.00%)
Dec 22, 2015 8.800 8.800 8.790 8.790 2,100 -0.08(-0.90%)
Dec 21, 2015 8.810 8.870 8.810 8.870 2,705 +0.13(+1.49%)
Dec 18, 2015 8.680 8.750 8.680 8.740 5,075 +0.13(+1.51%)
Dec 17, 2015 8.700 8.700 8.610 8.610 4,785 -0.24(-2.71%)
Dec 16, 2015 8.850 8.850 8.850 8.850 12,290 +0.15(+1.72%)
Dec 15, 2015 8.720 8.730 8.700 8.700 7,830 -0.01(-0.11%)
Dec 14, 2015 8.740 8.740 8.710 8.710 15,756 -0.12(-1.36%)
Dec 11, 2015 8.720 8.830 8.720 8.830 6,488 +0.03(+0.34%)
Dec 10, 2015 8.800 8.800 8.800 8.800 100 +0.00(+0.00%)
Dec 09, 2015 9.050 9.050 8.800 8.800 0 +0.00(+0.00%)
Dec 08, 2015 8.840 8.840 8.800 8.800 9,030 -0.04(-0.45%)
Dec 07, 2015 8.840 8.840 8.840 8.840 1,080 -0.05(-0.56%)
Dec 04, 2015 8.840 8.890 8.840 8.890 0 +0.17(+1.95%)
Dec 03, 2015 8.640 8.740 8.640 8.720 0 +0.03(+0.35%)
Dec 02, 2015 8.750 8.750 8.680 8.690 9,540 -0.10(-1.14%)
Dec 01, 2015 8.750 8.790 8.750 8.790 3,874 +0.09(+1.03%)
Nov 30, 2015 8.720 8.720 8.700 8.700 2,950 +0.29(+3.45%)
Nov 27, 2015 8.710 8.710 8.410 8.410 2,780 -0.19(-2.21%)
Nov 26, 2015 8.600 8.600 8.600 8.600 182 -0.20(-2.27%)
Nov 25, 2015 8.780 8.800 8.770 8.800 5,415 -0.02(-0.23%)
Nov 24, 2015 8.820 8.820 8.820 8.820 573 +0.03(+0.34%)
Nov 23, 2015 8.790 8.790 8.760 8.790 2,134 -0.08(-0.90%)
Nov 20, 2015 8.860 8.870 8.850 8.870 12,680 +0.03(+0.34%)
Nov 19, 2015 8.850 8.890 8.840 8.840 2,667 +0.08(+0.91%)
Nov 18, 2015 8.790 8.790 8.760 8.760 1,245 -0.03(-0.34%)
Nov 17, 2015 8.870 8.870 8.740 8.790 7,014 -0.09(-1.01%)
Nov 16, 2015 8.910 8.910 8.880 8.880 0 +0.00(+0.00%)
Nov 13, 2015 8.880 8.880 8.880 8.880 870 +0.00(+0.00%)
Nov 12, 2015 8.830 8.900 8.830 8.880 5,095 -0.05(-0.56%)
Nov 11, 2015 8.940 8.940 8.900 8.930 4,641 +0.00(+0.00%)
Nov 10, 2015 8.930 8.930 8.930 8.930 115 -0.06(-0.67%)
Nov 09, 2015 8.920 8.990 8.920 8.990 20,475 +0.04(+0.45%)
Nov 06, 2015 8.930 8.950 8.930 8.950 3,930 -0.12(-1.32%)
Nov 05, 2015 9.160 9.160 9.070 9.070 886 -0.11(-1.20%)
Nov 04, 2015 9.200 9.200 9.180 9.180 1,730 -0.03(-0.33%)
Nov 03, 2015 9.240 9.240 9.200 9.210 18,300 -0.13(-1.39%)
Nov 02, 2015 9.360 9.360 9.310 9.340 17,100 -0.05(-0.53%)
Oct 30, 2015 9.390 9.390 9.390 9.390 315 -0.05(-0.53%)
Oct 29, 2015 9.440 9.440 9.440 9.440 4,159 -0.06(-0.63%)
Oct 28, 2015 9.720 9.730 9.490 9.500 1,309 -4.95(-34.26%)
Oct 27, 2015 14.45 14.45 14.45 14.45 1,500 -3.55(-19.72%)
Oct 26, 2015 18.01 18.40 18.00 18.00 19,544 +8.44(+88.28%)
Oct 23, 2015 9.570 9.570 9.560 9.560 908 +0.00(+0.00%)
Oct 22, 2015 9.580 9.580 9.560 9.560 7,396 -0.11(-1.14%)
Oct 20, 2015 9.670 9.670 9.670 0 -0.06(-0.62%)
Oct 16, 2015 9.730 9.730 9.730 70 +0.02(+0.21%)
Oct 15, 2015 9.740 9.740 9.710 9.710 10,210 -0.03(-0.31%)
Oct 14, 2015 9.680 9.750 9.680 9.740 18,040 +0.15(+1.56%)
Oct 13, 2015 9.590 9.590 9.590 9.590 470 -90.41(-90.41%)
Oct 09, 2015 100.00 100.00 100.00 0 +90.59(+962.70%)
Oct 08, 2015 9.330 9.410 9.330 9.410 28,890 -0.01(-0.11%)
Oct 07, 2015 9.400 9.420 9.400 9.420 3,750 +0.01(+0.11%)
Oct 06, 2015 9.430 9.450 9.410 9.410 6,770 +0.05(+0.53%)
Oct 05, 2015 9.360 9.360 9.360 9.360 250 +0.06(+0.65%)
Oct 02, 2015 9.300 9.300 9.300 9.300 3,606 +0.13(+1.42%)
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.