Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Gold Trust | PHYS | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.025 | 0.14% | 18.015 | 10:28:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 17.98 | 17.95 | 18.02 | 17.99 |
PHYS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.51 | 18.6395 | 17.89 | 18.18 | 2,195,058 | -0.495 | -2.67% |
| 1 Month | 17.18 | 18.75 | 17.15 | 18.10 | 2,931,250 | 0.835 | 4.86% |
| 3 Months | 15.82 | 18.75 | 15.31 | 17.02 | 2,200,970 | 2.20 | 13.87% |
| 6 Months | 15.26 | 18.75 | 15.09 | 16.30 | 2,136,362 | 2.76 | 18.05% |
| 1 Year | 15.60 | 18.75 | 14.00 | 15.73 | 1,925,601 | 2.42 | 15.48% |
| 3 Years | 14.09 | 18.75 | 12.485 | 14.86 | 1,994,880 | 3.93 | 27.86% |
| 5 Years | 10.25 | 18.75 | 10.0824 | 14.46 | 1,913,173 | 7.77 | 75.76% |
PHYS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 17.99 | -0.02 | -0.11% | 18.00 | 18.1165 | 17.96 | 1,889,183 |
| Apr 23 2024 | 18.01 | -0.05 | -0.28% | 17.90 | 18.08 | 17.89 | 1,824,918 |
| Apr 22 2024 | 18.06 | -0.44 | -2.38% | 18.11 | 18.14 | 18.00 | 3,537,486 |
| Apr 19 2024 | 18.50 | 0.06 | 0.33% | 18.44 | 18.6395 | 18.435 | 2,010,166 |
| Apr 18 2024 | 18.44 | 0.04 | 0.22% | 18.51 | 18.525 | 18.355 | 1,713,537 |
| Apr 17 2024 | 18.40 | -0.10 | -0.54% | 18.47 | 18.5101 | 18.2597 | 3,694,645 |
| Apr 16 2024 | 18.50 | 0.06 | 0.33% | 18.38 | 18.55 | 18.2545 | 3,101,946 |
| Apr 15 2024 | 18.44 | 0.36 | 1.99% | 18.14 | 18.44 | 17.93 | 5,713,716 |
| Apr 12 2024 | 18.08 | -0.32 | -1.74% | 18.55 | 18.75 | 18.02 | 8,463,050 |
| Apr 11 2024 | 18.40 | 0.31 | 1.71% | 18.16 | 18.40 | 18.08 | 2,248,845 |
| Apr 10 2024 | 18.09 | -0.15 | -0.82% | 18.02 | 18.245 | 17.9821 | 2,294,895 |
| Apr 09 2024 | 18.24 | 0.09 | 0.50% | 18.27 | 18.3401 | 18.15 | 2,153,194 |
| Apr 08 2024 | 18.15 | 0.14 | 0.78% | 18.08 | 18.16 | 17.96 | 1,245,019 |
| Apr 05 2024 | 18.01 | 0.21 | 1.18% | 17.89 | 18.085 | 17.86 | 3,770,416 |
| Apr 04 2024 | 17.80 | -0.10 | -0.56% | 17.86 | 17.95 | 17.77 | 2,253,993 |
| Apr 03 2024 | 17.90 | 0.17 | 0.96% | 17.74 | 17.93 | 17.69 | 1,984,666 |
| Apr 02 2024 | 17.73 | 0.25 | 1.43% | 17.61 | 17.75 | 17.54 | 2,587,737 |
| Apr 01 2024 | 17.48 | 0.18 | 1.04% | 17.54 | 17.57 | 17.3567 | 3,803,493 |
| Mar 28 2024 | 17.30 | 0.24 | 1.41% | 17.18 | 17.3381 | 17.15 | 1,810,471 |
| Mar 27 2024 | 17.06 | 0.14 | 0.83% | 17.00 | 17.09 | 16.98 | 1,832,704 |
| Mar 26 2024 | 16.92 | 0.05 | 0.30% | 17.03 | 17.035 | 16.895 | 870,506 |
| Mar 25 2024 | 16.87 | 0.08 | 0.48% | 16.86 | 16.93 | 16.86 | 1,458,348 |
