Indicators

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

Month:

Year:

Range:

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.