PHYS Quote, Trading Chart, Sprott Physical Gold Trust ETV

home / stock / phys / phys quote

Stock Information
Company Name: Sprott Physical Gold Trust ETV
Stock Symbol: PHYS
Market: NYSE
Website: sprottphysicalgoldtrust.com
Menu
PHYS PHYS Quote PHYS Short PHYS News PHYS Articles PHYS Message Board
Get PHYS Alerts

News, Short Squeeze, Breakout and More Instantly...
PHYS Quote
Last:$18.54
Change Percent:2.01%
Open:$18.52
Previous Close:$18.54
High:$18.63
Low:$18.51
Volume:1,166,182
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PHYS Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$18.52
Close:$18.54
High:$18.63
Low:$18.51
Volume:1,166,182
Date:2024-07-18
Open:$19.04
Close:$18.9
High:$19.1
Low:$18.87
Volume:1,201,212
Date:2024-07-17
Open:$19.14
Close:$19.02
High:$19.2153
Low:$18.95
Volume:1,526,896
Date:2024-07-16
Open:$18.89
Close:$19.1
High:$19.1
Low:$18.89
Volume:2,468,147
Date:2024-07-15
Open:$18.73
Close:$18.78
High:$18.9
Low:$18.6901
Volume:1,454,527
Date:2024-07-12
Open:$18.6
Close:$18.71
High:$18.7299
Low:$18.58
Volume:1,218,021
Date:2024-07-11
Open:$18.7
Close:$18.7
High:$18.7499
Low:$18.6
Volume:4,135,380
Date:2024-07-10
Open:$18.49
Close:$18.42
High:$18.5399
Low:$18.41
Volume:878,651
Date:2024-07-09
Open:$18.38
Close:$18.37
High:$18.425
Low:$18.25
Volume:1,237,190
Date:2024-07-08
Open:$18.43
Close:$18.34
High:$18.46
Low:$18.25
Volume:1,326,759
Date:2024-07-05
Open:$18.45
Close:$18.55
High:$18.565
Low:$18.45
Volume:2,114,344
Date:2024-07-04
Open:$18.28
Close:$18.3
High:$18.39
Low:$18.28
Volume:1,390,744
Date:2024-07-03
Open:$18.28
Close:$18.3
High:$18.39
Low:$18.28
Volume:1,390,744
Date:2024-07-02
Open:$18.11
Close:$18.12
High:$18.17
Low:$18.05
Volume:965,414
Date:2024-07-01
Open:$18.07
Close:$18.12
High:$18.1412
Low:$18.0289
Volume:1,164,286
Date:2024-06-28
Open:$18.13
Close:$18.06
High:$18.135
Low:$18.05
Volume:754,230
Date:2024-06-27
Open:$18.04
Close:$18.08
High:$18.12
Low:$18.03
Volume:1,086,050
Date:2024-06-26
Open:$17.85
Close:$17.86
High:$17.92
Low:$17.84
Volume:1,231,597
Date:2024-06-25
Open:$18.07
Close:$18.02
High:$18.0999
Low:$18
Volume:1,250,518
Date:2024-06-24
Open:$18.08
Close:$18.11
High:$18.15
Low:$18.08
Volume:1,226,582