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 (%)
Feb 28, 2022 15.02 15.05 15.02 15.05 250 +0.15(+1.01%)
Feb 24, 2022 14.90 0 -0.09(-0.60%)
Feb 23, 2022 14.93 14.99 14.93 14.99 710 +0.04(+0.27%)
Feb 22, 2022 14.99 14.99 14.92 14.95 1,726 +0.05(+0.34%)
Feb 18, 2022 14.90 0 -0.04(-0.27%)
Feb 17, 2022 14.94 14.94 14.92 14.94 4,075 +0.21(+1.43%)
Feb 16, 2022 14.73 14.73 14.73 14.73 2,600 -0.05(-0.34%)
Feb 14, 2022 14.78 1 +0.20(+1.37%)
Feb 11, 2022 14.56 14.58 14.56 14.58 1,000 +0.08(+0.55%)
Feb 10, 2022 14.60 14.60 14.50 14.50 200 +0.15(+1.05%)
Feb 08, 2022 14.35 0 +0.05(+0.35%)
Feb 04, 2022 14.30 75 +0.00(+0.00%)
Feb 01, 2022 14.30 0 +0.02(+0.14%)
Jan 27, 2022 14.28 0 -0.26(-1.79%)
Jan 26, 2022 14.54 14.54 14.54 14.54 114 -0.08(-0.55%)
Jan 25, 2022 14.62 14.62 14.62 14.62 2,600 -0.16(-1.08%)
Jan 24, 2022 14.60 14.78 14.60 14.78 400 +0.26(+1.79%)
Jan 21, 2022 14.50 14.52 14.50 14.52 209 +0.03(+0.21%)
Jan 20, 2022 14.49 14.49 14.49 14.49 1,008 +0.22(+1.54%)
Jan 18, 2022 14.27 0 -0.04(-0.28%)
Jan 17, 2022 14.31 14.31 14.31 14.31 1,000 -0.02(-0.14%)
Jan 13, 2022 14.33 0 +0.02(+0.14%)
Jan 12, 2022 14.31 14.31 14.31 14.31 350 +0.12(+0.85%)
Jan 11, 2022 14.19 14.19 14.19 14.19 1,900 +0.12(+0.85%)
Jan 10, 2022 14.07 14.07 14.07 14.07 423 +0.01(+0.07%)
Jan 06, 2022 14.06 14.06 14.06 0 -0.13(-0.92%)
Jan 05, 2022 14.33 14.33 14.19 14.19 3,850 -0.03(-0.21%)
Jan 04, 2022 14.22 14.22 14.22 14.22 5,198 -0.11(-0.77%)
Dec 31, 2021 14.33 14.33 14.33 0 +0.29(+2.07%)
Dec 29, 2021 14.04 14.04 14.04 0 -0.04(-0.28%)
Dec 20, 2021 14.08 14.08 14.08 0 -0.11(-0.78%)
Dec 17, 2021 14.19 14.19 14.19 14.19 100 +0.16(+1.14%)
Dec 16, 2021 14.03 14.03 14.03 14.03 160 +0.23(+1.67%)
Dec 15, 2021 13.80 13.80 13.80 13.80 1,110 -0.10(-0.72%)
Dec 14, 2021 13.90 13.90 13.90 13.90 623 -0.11(-0.79%)
Dec 13, 2021 14.01 14.01 14.01 14.01 855 +0.18(+1.30%)
Dec 09, 2021 13.83 13.83 13.83 0 -0.17(-1.21%)
Dec 07, 2021 14.00 14.00 14.00 13 +0.02(+0.14%)
Dec 06, 2021 13.98 13.98 13.98 13.98 100 +0.10(+0.72%)
Dec 02, 2021 13.88 13.88 13.88 0 -0.12(-0.86%)
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.