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 (%)
Feb 27, 2015 10.13 10.13 10.08 10.08 4,800 +0.03(+0.30%)
Feb 26, 2015 10.05 10.05 10.05 10.05 1,269 +0.05(+0.50%)
Feb 25, 2015 10.00 10.04 10.00 10.00 2,995 +0.03(+0.30%)
Feb 24, 2015 10.00 10.00 9.940 9.970 1,693 -2.26(-18.48%)
Feb 23, 2015 12.23 12.23 12.23 12.23 100 +2.18(+21.69%)
Feb 20, 2015 10.05 10.05 10.05 10.05 680 +0.00(+0.00%)
Feb 19, 2015 10.09 10.09 10.05 10.05 2,443 +0.10(+1.01%)
Feb 18, 2015 10.04 10.04 9.950 9.950 1,620 -0.08(-0.80%)
Feb 17, 2015 10.08 10.08 10.00 10.03 1,994 -0.19(-1.86%)
Feb 13, 2015 10.22 10.22 10.22 0 +0.08(+0.79%)
Feb 12, 2015 10.16 10.16 10.13 10.14 3,032 -0.02(-0.20%)
Feb 11, 2015 10.26 10.26 10.16 10.16 1,160 -0.15(-1.45%)
Feb 09, 2015 10.31 10.31 10.31 0 -0.05(-0.48%)
Feb 06, 2015 10.36 10.36 10.36 10.36 2,575 -0.13(-1.24%)
Feb 05, 2015 10.43 10.50 10.43 10.49 2,675 -0.05(-0.47%)
Feb 04, 2015 10.48 10.54 10.48 10.54 5,280 +0.03(+0.29%)
Feb 03, 2015 10.52 10.52 10.47 10.51 1,485 -0.07(-0.66%)
Feb 02, 2015 10.56 10.63 10.53 10.58 27,032 -0.09(-0.84%)
Jan 30, 2015 10.46 10.67 10.46 10.67 8,250 +0.20(+1.91%)
Jan 29, 2015 10.59 10.59 10.46 10.47 2,079 -0.20(-1.87%)
Jan 28, 2015 10.70 10.70 10.65 10.67 29,475 -0.07(-0.65%)
Jan 27, 2015 10.63 10.75 10.63 10.74 7,649 +0.13(+1.23%)
Jan 26, 2015 10.67 10.67 10.58 10.61 7,055 -0.10(-0.93%)
Jan 23, 2015 10.77 10.77 10.68 10.71 4,257 -0.10(-0.93%)
Jan 22, 2015 10.76 10.84 10.75 10.81 11,713 +0.07(+0.65%)
Jan 21, 2015 10.82 10.82 10.69 10.74 12,479 +0.01(+0.09%)
Jan 20, 2015 10.68 10.77 10.65 10.73 34,836 +0.05(+0.47%)
Jan 19, 2015 10.52 10.68 10.52 10.68 5,216 +0.11(+1.04%)
Jan 16, 2015 10.54 10.58 10.54 10.57 20,018 +0.16(+1.54%)
Jan 15, 2015 10.41 10.46 10.41 10.41 8,630 +0.21(+2.06%)
Jan 14, 2015 10.23 10.23 10.20 10.20 735 +0.02(+0.20%)
Jan 13, 2015 10.20 10.24 10.18 10.18 2,870 -0.02(-0.20%)
Jan 12, 2015 10.11 10.20 10.11 10.20 3,818 +0.12(+1.19%)
Jan 09, 2015 10.05 10.08 10.05 10.08 3,732 +0.05(+0.50%)
Jan 07, 2015 10.03 10.03 10.03 0 -0.03(-0.30%)
Jan 06, 2015 10.01 10.06 9.980 10.06 4,930 +0.15(+1.51%)
Jan 05, 2015 9.890 9.920 9.890 9.910 2,730 +0.11(+1.12%)
Jan 02, 2015 9.650 9.800 9.650 9.800 9,451 -0.12(-1.21%)
Dec 30, 2014 9.920 9.920 9.920 0 +0.13(+1.33%)
Dec 29, 2014 9.790 9.790 9.790 9.790 3,120 +0.08(+0.82%)
Dec 24, 2014 9.710 9.710 9.710 0 -0.05(-0.51%)
Dec 23, 2014 9.660 9.760 9.660 9.760 2,171 +0.04(+0.41%)
Dec 22, 2014 9.760 9.770 9.710 9.720 4,390 -0.15(-1.52%)
Dec 19, 2014 9.870 9.890 9.870 9.870 560 -0.02(-0.20%)
Dec 18, 2014 9.930 9.930 9.850 9.890 9,945 +0.07(+0.71%)
Dec 17, 2014 9.880 9.880 9.810 9.820 3,670 -0.04(-0.41%)
Dec 16, 2014 9.920 10.00 9.860 9.860 40,601 -0.14(-1.40%)
Dec 15, 2014 10.03 10.07 10.00 10.00 11,935 -0.12(-1.19%)
Dec 12, 2014 10.12 10.12 10.11 10.12 7,337 +0.00(+0.00%)
Dec 11, 2014 10.12 10.12 10.12 10.12 401 -0.05(-0.49%)
Dec 10, 2014 10.21 10.21 10.17 10.17 1,450 +0.02(+0.20%)
Dec 09, 2014 10.12 10.20 10.12 10.15 10,185 +0.27(+2.73%)
Dec 08, 2014 9.860 9.880 9.860 9.880 1,595 +0.03(+0.30%)
Dec 05, 2014 9.860 9.860 9.840 9.850 980 -0.11(-1.10%)
Dec 04, 2014 9.970 9.980 9.960 9.960 5,516 -0.04(-0.40%)
Dec 03, 2014 9.930 10.02 9.930 10.00 13,965 +0.10(+1.01%)
Dec 02, 2014 9.950 9.950 9.890 9.900 1,950 -0.12(-1.20%)
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.