home / stock / phys / phys quote
Last: | $18.12 |
---|---|
Change Percent: | 0.06% |
Open: | $18.11 |
Close: | $18.12 |
High: | $18.17 |
Low: | $18.05 |
Volume: | 964,784 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$18.12 | $18.11 | $18.12 | $18.17 | $18.05 | 964,784 | 07-02-2024 |
$18.12 | $18.07 | $18.12 | $18.1412 | $18.0289 | 1,164,286 | 07-01-2024 |
$18.06 | $18.13 | $18.06 | $18.135 | $18.05 | 754,230 | 06-28-2024 |
$18.08 | $18.04 | $18.08 | $18.12 | $18.03 | 1,086,050 | 06-27-2024 |
$17.86 | $17.85 | $17.86 | $17.92 | $17.84 | 1,231,597 | 06-26-2024 |
$18.02 | $18.07 | $18.02 | $18.0999 | $18 | 1,250,518 | 06-25-2024 |
$18.11 | $18.08 | $18.11 | $18.15 | $18.08 | 1,226,582 | 06-24-2024 |
$18.02 | $18.3 | $18.02 | $18.3 | $18 | 1,817,308 | 06-21-2024 |
$18.33 | $18.17 | $18.33 | $18.38 | $18.16 | 2,246,333 | 06-20-2024 |
$18.1 | $18 | $18.1 | $18.1212 | $17.98 | 1,068,433 | 06-19-2024 |
$18.1 | $18 | $18.1 | $18.1212 | $17.98 | 1,068,433 | 06-18-2024 |
$18.04 | $18.05 | $18.04 | $18.085 | $17.9421 | 1,061,372 | 06-17-2024 |
$18.15 | $18.08 | $18.15 | $18.15 | $18.05 | 1,747,585 | 06-14-2024 |
$17.89 | $18.03 | $17.89 | $18.065 | $17.8311 | 1,494,842 | 06-13-2024 |
$18.06 | $18.2 | $18.06 | $18.22 | $18 | 1,886,884 | 06-12-2024 |
$18.02 | $17.98 | $18.02 | $18.036 | $17.9401 | 1,227,699 | 06-11-2024 |
$17.98 | $17.93 | $17.98 | $18.02 | $17.89 | 1,490,229 | 06-10-2024 |
$17.8 | $18.09 | $17.8 | $18.09 | $17.8 | 2,676,149 | 06-07-2024 |
$18.43 | $18.35 | $18.43 | $18.49 | $18.3221 | 1,221,739 | 06-06-2024 |
$18.3 | $18.18 | $18.3 | $18.32 | $18.1201 | 1,885,703 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Sprott Physical Gold Trust ETV Company Name:
PHYS Stock Symbol:
NYSE Market:
Sprott Physical Gold Trust ETV Website:
2024-06-13 23:12:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-06-02 07:20:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
2024-05-17 12:00:00 ET Gold and silver prices both made moves this week, with gold passing US$2,400 per ounce once again and silver finally breaking through the important US$30 per ounce mark. It's the first time the white metal has been there since 2013, and the milestone has sparked spe...