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 )

18.75 UNCHANGED
Streaming Realtime Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 28, 2015 9.810 9.810 9.810 0 +0.03(+0.31%)
May 27, 2015 9.780 9.780 9.780 9.780 250 -0.05(-0.51%)
May 26, 2015 9.790 9.830 9.790 9.830 5,100 +0.47(+5.02%)
May 25, 2015 9.360 9.360 9.360 9.360 2,500 -0.61(-6.12%)
May 22, 2015 9.970 9.970 9.970 9.970 389 +0.01(+0.10%)
May 21, 2015 9.980 9.980 9.960 9.960 6,451 -0.05(-0.50%)
May 20, 2015 10.02 10.02 10.01 10.01 1,975 -89.58(-89.95%)
May 19, 2015 99.59 99.59 99.59 99.59 50,000 +90.23(+964.00%)
May 15, 2015 9.360 9.360 9.360 0 -0.74(-7.33%)
May 14, 2015 10.14 10.14 10.10 10.10 500 +0.02(+0.20%)
May 13, 2015 10.02 10.08 10.02 10.08 4,500 +0.23(+2.34%)
May 12, 2015 9.830 9.880 9.830 9.850 1,720 +0.03(+0.31%)
May 08, 2015 9.820 9.820 9.820 65 +0.05(+0.51%)
May 07, 2015 9.790 9.790 9.770 9.770 4,100 -0.09(-0.91%)
May 06, 2015 9.910 9.910 9.860 9.860 6,230 -0.01(-0.10%)
May 05, 2015 9.910 9.910 9.870 9.870 1,520 +0.06(+0.61%)
May 04, 2015 9.820 9.820 9.810 9.810 4,800 +0.13(+1.34%)
May 01, 2015 9.690 9.690 9.680 9.680 9,571 -0.07(-0.72%)
Apr 30, 2015 9.770 9.770 9.750 9.750 565 -0.25(-2.50%)
Apr 29, 2015 10.00 10.00 9.970 10.00 3,200 -0.05(-0.50%)
Apr 28, 2015 9.970 10.05 9.970 10.05 5,387 +0.10(+1.01%)
Apr 27, 2015 9.810 9.960 9.810 9.950 8,319 +0.23(+2.37%)
Apr 24, 2015 9.730 9.750 9.720 9.720 8,450 +0.44(+4.74%)
Apr 23, 2015 9.280 9.280 9.280 9.280 75 -0.51(-5.21%)
Apr 22, 2015 9.900 9.900 9.790 9.790 1,500 +0.52(+5.61%)
Apr 21, 2015 9.270 9.270 9.270 9.270 5,000 -0.62(-6.27%)
Apr 20, 2015 9.710 9.890 9.710 9.890 1,822 -0.05(-0.50%)
Apr 17, 2015 9.950 9.950 9.930 9.940 5,530 +1.49(+17.63%)
Apr 16, 2015 8.450 8.450 8.450 8.450 1,800 -1.43(-14.47%)
Apr 15, 2015 9.880 9.880 9.880 9.880 405 +0.03(+0.30%)
Apr 14, 2015 9.850 9.850 9.850 9.850 500 -0.05(-0.51%)
Apr 13, 2015 9.970 9.970 9.900 9.900 1,715 -0.07(-0.70%)
Apr 10, 2015 9.990 9.990 9.950 9.970 5,450 +0.12(+1.22%)
Apr 09, 2015 9.910 9.910 9.850 9.850 1,335 -0.05(-0.51%)
Apr 08, 2015 10.00 10.00 9.900 9.900 2,710 +0.65(+7.03%)
Apr 07, 2015 9.250 9.250 9.250 9.250 48 -0.83(-8.23%)
Apr 06, 2015 9.970 10.08 9.970 10.08 5,037 +0.15(+1.51%)
Apr 02, 2015 9.930 9.930 9.930 0 +0.17(+1.74%)
Mar 31, 2015 9.760 9.760 9.760 0 +0.00(+0.00%)
Mar 30, 2015 9.840 9.840 9.760 9.760 2,899 -0.14(-1.41%)
Mar 27, 2015 9.930 9.930 9.900 9.900 8,380 -0.10(-1.00%)
Mar 26, 2015 10.00 10.00 10.00 10.00 495 +0.13(+1.32%)
Mar 25, 2015 9.900 9.900 9.870 9.870 275 +0.02(+0.20%)
Mar 24, 2015 9.870 9.870 9.850 9.850 1,550 -2.25(-18.60%)
Mar 23, 2015 12.10 12.10 12.10 12.10 100 +2.28(+23.22%)
Mar 20, 2015 9.740 9.820 9.740 9.820 1,985 +0.15(+1.55%)
Mar 19, 2015 9.640 9.670 9.610 9.670 4,210 +0.00(+0.00%)
Mar 18, 2015 9.500 9.670 9.500 9.670 10,483 +0.16(+1.68%)
Mar 17, 2015 9.580 9.580 9.510 9.510 1,400 -0.04(-0.42%)
Mar 16, 2015 9.560 9.610 9.550 9.550 3,300 +0.01(+0.10%)
Mar 13, 2015 9.540 9.540 9.540 9.540 570 -0.01(-0.10%)
Mar 12, 2015 9.560 9.560 9.550 9.550 2,205 -29.74(-75.69%)
Mar 11, 2015 39.29 39.29 39.29 39.29 100 +29.67(+308.42%)
Mar 10, 2015 9.660 9.660 9.620 9.620 2,440 -0.03(-0.31%)
Mar 09, 2015 9.670 9.670 9.650 9.650 33,203 -0.03(-0.31%)
Mar 06, 2015 9.850 9.850 9.680 9.680 4,327 -0.29(-2.91%)
Mar 05, 2015 10.00 10.00 9.970 9.970 9,340 -27.49(-73.38%)
Mar 04, 2015 37.46 37.46 37.46 37.46 781 -63.54(-62.91%)
Mar 03, 2015 101.00 101.00 101.00 101.00 132,000 +90.95(+904.98%)
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.