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 )

17.79 -0.24 (-1.33%)
Streaming Realtime Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 10.20 10.22 10.20 10.22 2,100 +0.04(+0.39%)
Mar 30, 2017 10.24 10.24 10.18 10.18 1,261 -0.07(-0.68%)
Mar 29, 2017 10.22 10.25 10.22 10.25 3,458 +0.03(+0.29%)
Mar 28, 2017 10.30 10.30 10.22 10.22 521 -0.06(-0.58%)
Mar 27, 2017 10.27 10.28 10.26 10.28 447 +0.01(+0.10%)
Mar 24, 2017 10.26 10.27 10.26 10.27 2,205 +0.02(+0.20%)
Mar 23, 2017 10.28 10.30 10.23 10.25 6,092 -0.03(-0.29%)
Mar 22, 2017 10.28 10.28 10.28 10.28 305 +0.09(+0.88%)
Mar 21, 2017 10.19 10.19 10.19 10.19 2,000 +0.04(+0.39%)
Mar 20, 2017 10.15 10.15 10.15 10.15 1,400 +0.02(+0.20%)
Mar 17, 2017 10.09 10.13 10.09 10.13 3,963 +0.08(+0.80%)
Mar 16, 2017 10.07 10.13 10.05 10.05 11,600 +0.00(+0.00%)
Mar 15, 2017 9.880 10.05 9.880 10.05 18,340 +0.19(+1.93%)
Mar 14, 2017 9.980 9.980 9.860 9.860 841 +0.01(+0.10%)
Mar 13, 2017 9.860 9.860 9.850 9.850 13,176 +0.03(+0.31%)
Mar 10, 2017 9.840 9.840 9.810 9.820 19,586 -0.01(-0.10%)
Mar 09, 2017 9.870 9.870 9.830 9.830 1,600 -0.05(-0.51%)
Mar 08, 2017 9.870 9.900 9.870 9.880 5,367 -0.06(-0.60%)
Mar 07, 2017 10.00 10.00 9.940 9.940 1,365 -0.12(-1.19%)
Mar 06, 2017 10.09 10.09 10.05 10.06 8,541 -0.07(-0.69%)
Mar 03, 2017 10.05 10.13 10.04 10.13 1,895 +0.01(+0.10%)
Mar 02, 2017 10.14 10.19 10.10 10.12 6,222 -0.11(-1.08%)
Mar 01, 2017 10.12 10.23 10.12 10.23 2,082 +0.00(+0.00%)
Feb 28, 2017 10.30 10.31 10.23 10.23 7,128 -0.04(-0.39%)
Feb 27, 2017 10.32 10.35 10.27 10.27 5,786 -0.05(-0.48%)
Feb 24, 2017 10.30 10.32 10.30 10.32 3,605 +0.07(+0.68%)
Feb 23, 2017 10.19 10.26 10.19 10.25 69,707 +0.10(+0.99%)
Feb 22, 2017 10.13 10.15 10.11 10.15 3,628 +0.00(+0.00%)
Feb 21, 2017 10.05 10.15 10.05 10.15 11,479 +0.03(+0.30%)
Feb 17, 2017 10.12 10.12 10.12 0 -0.06(-0.59%)
Feb 16, 2017 10.12 10.18 10.12 10.18 9,392 +0.09(+0.89%)
Feb 15, 2017 10.07 10.11 10.07 10.09 1,077 +0.01(+0.10%)
Feb 14, 2017 10.11 10.11 10.05 10.08 3,832 +0.03(+0.30%)
Feb 13, 2017 10.07 10.07 10.05 10.05 1,549 -0.10(-0.99%)
Feb 10, 2017 10.09 10.15 10.05 10.15 9,622 +0.04(+0.40%)
Feb 09, 2017 10.19 10.19 10.10 10.11 5,892 -0.06(-0.59%)
Feb 08, 2017 10.15 10.17 10.15 10.17 947 +0.07(+0.69%)
Feb 07, 2017 10.10 10.12 10.10 10.10 3,489 +0.00(+0.00%)
Feb 06, 2017 10.07 10.10 10.05 10.10 19,688 +0.13(+1.30%)
Feb 03, 2017 9.970 9.970 9.970 9.970 1,190 -0.01(-0.10%)
Feb 02, 2017 9.990 9.990 9.980 9.980 800 +0.04(+0.40%)
Jan 31, 2017 9.940 9.940 9.940 288 +0.16(+1.64%)
Jan 30, 2017 9.700 9.810 9.700 9.780 9,629 +0.05(+0.51%)
Jan 27, 2017 9.700 9.730 9.700 9.730 1,754 -0.01(-0.10%)
Jan 26, 2017 9.720 9.740 9.720 9.740 1,125 -0.08(-0.81%)
Jan 25, 2017 9.850 9.850 9.820 9.820 14,510 -0.08(-0.81%)
Jan 24, 2017 9.980 9.980 9.900 9.900 10,010 -0.07(-0.70%)
Jan 23, 2017 9.910 9.990 9.910 9.970 12,810 +0.04(+0.40%)
Jan 20, 2017 9.890 9.950 9.880 9.930 3,220 +0.08(+0.81%)
Jan 19, 2017 9.830 9.850 9.830 9.850 3,403 -0.03(-0.30%)
Jan 18, 2017 9.990 9.990 9.880 9.880 1,600 -0.10(-1.00%)
Jan 17, 2017 9.960 9.980 9.950 9.980 5,043 +0.08(+0.81%)
Jan 16, 2017 9.800 9.900 9.800 9.900 3,144 +0.17(+1.75%)
Jan 13, 2017 9.760 9.760 9.730 9.730 9,887 -0.09(-0.92%)
Jan 12, 2017 9.870 9.870 9.820 9.820 1,235 +0.09(+0.92%)
Jan 11, 2017 9.680 9.800 9.620 9.730 5,650 +0.02(+0.21%)
Jan 10, 2017 9.700 9.710 9.690 9.710 1,816 +0.05(+0.52%)
Jan 09, 2017 9.620 9.680 9.620 9.660 1,862 +0.11(+1.15%)
Jan 06, 2017 9.570 9.570 9.550 9.550 420 -0.08(-0.83%)
Jan 05, 2017 9.600 9.650 9.600 9.630 4,000 +0.14(+1.48%)
Jan 04, 2017 9.510 9.510 9.490 9.490 8,589 +0.03(+0.32%)
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.