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 (%)
May 30, 2014 10.29 10.35 10.29 10.35 7,034 -0.04(-0.38%)
May 29, 2014 10.42 10.44 10.38 10.39 39,460 -0.03(-0.29%)
May 28, 2014 10.48 10.48 10.42 10.42 1,090 -0.06(-0.57%)
May 27, 2014 10.62 10.62 10.48 10.48 5,989 -0.32(-2.96%)
May 26, 2014 10.72 10.80 10.72 10.80 4,440 +0.11(+1.03%)
May 23, 2014 10.71 10.71 10.69 10.69 7,628 -0.06(-0.56%)
May 22, 2014 10.77 10.77 10.73 10.75 9,930 +0.05(+0.47%)
May 21, 2014 10.70 10.70 10.66 10.70 9,005 -0.06(-0.56%)
May 20, 2014 10.71 10.76 10.70 10.76 9,240 +0.05(+0.47%)
May 16, 2014 10.71 10.71 10.71 0 -0.12(-1.11%)
May 14, 2014 10.83 10.83 10.83 166 +0.10(+0.93%)
May 13, 2014 10.75 10.75 10.73 10.73 8,588 -0.02(-0.19%)
May 12, 2014 10.79 10.79 10.75 10.75 785 +0.02(+0.19%)
May 08, 2014 10.73 10.73 10.73 100 +0.03(+0.28%)
May 07, 2014 10.83 10.83 10.68 10.70 8,428 -0.16(-1.47%)
May 06, 2014 10.85 10.86 10.85 10.86 3,841 +0.00(+0.00%)
May 05, 2014 10.90 10.92 10.85 10.86 8,200 +0.09(+0.84%)
May 02, 2014 10.61 10.82 10.61 10.77 15,750 +0.16(+1.51%)
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.