Skip to main content

Sprott Physical Gold Trust ETV (TSU: PHYS-U )

18.02 -0.12 (-0.66%)
Streaming Realtime Price Updated: 9:54 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 14.49 14.49 14.49 0 +0.28(+1.97%)
Jul 27, 2021 14.21 14.21 14.21 0 -0.08(-0.56%)
Jul 26, 2021 14.26 14.29 14.20 14.29 388 +0.05(+0.35%)
Jul 23, 2021 14.24 14.24 14.24 14.24 900 -0.01(-0.07%)
Jul 21, 2021 14.25 14.25 14.25 0 -0.17(-1.18%)
Jul 20, 2021 14.33 14.42 14.33 14.42 1,900 +0.09(+0.63%)
Jul 19, 2021 14.31 14.33 14.31 14.33 630 +0.01(+0.07%)
Jul 16, 2021 14.34 14.35 14.32 14.32 350 +0.01(+0.07%)
Jul 14, 2021 14.31 14.31 14.31 19 +0.10(+0.70%)
Jul 12, 2021 14.21 14.21 14.21 0 -0.05(-0.35%)
Jul 07, 2021 14.26 14.26 14.26 0 +0.05(+0.35%)
Jul 06, 2021 14.37 14.37 14.20 14.21 932 -0.11(-0.77%)
Jul 05, 2021 14.26 14.32 14.26 14.32 3,700 +0.17(+1.20%)
Jul 02, 2021 14.15 14.15 14.15 14.15 100 +0.11(+0.78%)
Jun 30, 2021 14.04 14.04 14.04 0 +0.10(+0.72%)
Jun 29, 2021 13.97 13.97 13.94 13.94 1,764 -0.22(-1.55%)
Jun 28, 2021 14.16 14.16 14.16 14.16 200 +0.03(+0.21%)
Jun 25, 2021 14.19 14.19 14.08 14.13 5,500 +0.12(+0.86%)
Jun 24, 2021 14.18 14.18 14.01 14.01 1,435 +0.00(+0.00%)
Jun 23, 2021 14.17 14.22 14.01 14.01 3,700 -0.10(-0.71%)
Jun 22, 2021 14.14 14.14 14.09 14.11 6,723 -0.03(-0.21%)
Jun 21, 2021 14.11 14.15 14.11 14.14 650 +0.04(+0.28%)
Jun 18, 2021 14.19 14.19 14.10 14.10 8,060 -0.05(-0.35%)
Jun 17, 2021 14.25 14.25 14.13 14.15 7,700 -0.45(-3.08%)
Jun 16, 2021 14.81 14.82 14.60 14.60 6,100 -0.22(-1.48%)
Jun 15, 2021 14.86 14.86 14.79 14.82 9,900 +0.08(+0.54%)
Jun 14, 2021 14.76 14.84 14.74 14.74 2,661 -0.21(-1.40%)
Jun 11, 2021 15.03 15.03 14.94 14.95 2,975 -0.13(-0.86%)
Jun 10, 2021 15.03 15.08 15.03 15.08 424 +0.05(+0.33%)
Jun 09, 2021 15.09 15.10 15.03 15.03 900 +0.00(+0.00%)
Jun 08, 2021 15.07 15.07 15.03 15.03 258 -0.04(-0.27%)
Jun 07, 2021 15.04 15.07 15.02 15.07 1,175 +0.02(+0.13%)
Jun 04, 2021 15.06 15.06 15.05 15.05 250 +0.10(+0.67%)
Jun 03, 2021 15.03 15.03 14.90 14.95 2,455 -0.25(-1.64%)
Jun 02, 2021 15.20 15.20 15.20 15.20 110 +0.05(+0.33%)
Jun 01, 2021 15.24 15.24 15.15 15.15 4,820 -0.10(-0.66%)
May 31, 2021 15.27 15.29 15.25 15.25 2,110 +0.05(+0.33%)
May 28, 2021 15.14 15.20 15.13 15.20 3,700 -0.04(-0.26%)
May 27, 2021 15.13 15.24 15.09 15.24 800 +0.02(+0.13%)
May 26, 2021 15.12 15.22 15.08 15.22 1,042 +0.16(+1.06%)
May 25, 2021 15.05 15.07 15.03 15.06 7,200 +0.10(+0.67%)
May 21, 2021 14.96 14.96 14.96 0 +0.00(+0.00%)
May 20, 2021 14.90 14.96 14.90 14.96 2,910 +0.08(+0.54%)
May 19, 2021 14.92 14.98 14.84 14.88 3,200 +0.02(+0.13%)
May 18, 2021 14.84 14.86 14.84 14.86 450 +0.07(+0.47%)
May 17, 2021 14.74 14.83 14.74 14.79 1,800 +0.15(+1.02%)
May 14, 2021 14.62 14.64 14.61 14.64 3,700 +0.13(+0.90%)
May 13, 2021 14.50 14.53 14.48 14.51 3,900 +0.01(+0.07%)
May 12, 2021 14.59 14.60 14.50 14.50 635 +0.06(+0.42%)
May 11, 2021 14.43 14.44 14.43 14.44 200 -0.26(-1.77%)
May 10, 2021 14.62 14.70 14.57 14.70 4,100 +0.24(+1.66%)
May 07, 2021 14.47 14.47 14.45 14.46 500 +0.15(+1.05%)
May 06, 2021 14.22 14.33 14.22 14.31 700 +0.18(+1.27%)
May 05, 2021 14.10 14.13 14.09 14.13 4,300 +0.02(+0.14%)
May 04, 2021 14.15 14.21 14.11 14.11 846 -0.05(-0.35%)
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.