1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Sprott Physical Gold Trust (PHYS)
  7. Historical

PHYS

Sprott Physical Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
Sprott Physical Gold Trust PHYS AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.18 1.28% 14.20 09:06:40
Open Price Low Price High Price Close Price Prev Close
14.02
more quote information »

PHYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9014.0513.8613.94837,0470.302.16%
1 Month13.7514.1313.5613.851,110,9100.453.27%
3 Months14.462914.528113.5614.021,209,096-0.2629-1.82%
6 Months14.1515.2813.5614.321,381,4300.050.35%
1 Year15.2515.5213.2314.361,751,503-1.05-6.89%
3 Years9.8216.999.55513.691,526,4954.3844.6%
5 Years10.5616.999.18512.991,150,5373.6434.47%

PHYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 14.02 -0.01 -0.07% 14.03 14.04 13.9701 631,996
Oct 20 2021 14.03 0.13 0.94% 13.97 14.05 13.9389 981,070
Oct 19 2021 13.90 0.03 0.22% 13.99 14.00 13.875 833,690
Oct 18 2021 13.87 -0.02 -0.14% 13.90 13.9199 13.86 687,501
Oct 15 2021 13.89 -0.23 -1.63% 13.90 13.955 13.86 1,050,978
Oct 14 2021 14.12 0.06 0.43% 14.13 14.13 14.08 734,522
Oct 13 2021 14.06 0.24 1.74% 13.89 14.09 13.89 2,196,457
Oct 12 2021 13.82 0.04 0.29% 13.82 13.90 13.80 1,239,740
Oct 11 2021 13.78 -0.02 -0.14% 13.78 13.82 13.76 734,115
Oct 08 2021 13.80 -0.01 -0.07% 14.01 14.01 13.79 983,209
Oct 07 2021 13.81 -0.07 -0.5% 13.80 13.875 13.79 1,317,760
Oct 06 2021 13.88 0.03 0.22% 13.86 13.90 13.83 1,142,484
Oct 05 2021 13.85 -0.03 -0.22% 13.78 13.88 13.745 1,385,682
Oct 04 2021 13.88 0.05 0.36% 13.76 13.91 13.741 1,349,487
Oct 01 2021 13.83 0.03 0.22% 13.79 13.85 13.765 1,018,014
Sep 30 2021 13.80 0.20 1.47% 13.70 13.865 13.674 1,671,187
Sep 29 2021 13.60 -0.05 -0.37% 13.67 13.70 13.56 1,502,819
Sep 28 2021 13.65 -0.13 -0.94% 13.71 13.71 13.62 1,114,180
Sep 27 2021 13.78 0.02 0.15% 13.80 13.8565 13.78 686,928
Sep 24 2021 13.76 -0.01 -0.07% 13.75 13.83 13.72 956,372
Sep 23 2021 13.77 -0.17 -1.22% 13.86 13.86 13.76 972,238
Sep 22 2021 13.94 -0.05 -0.36% 13.98 14.09 13.915 980,443
See More Historical Prices »


Your Recent History
AMEX
PHYS
Sprott Phy..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.