Sprott Physical Gold Trust (PHYS)
18.38
-0.12
(-0.62%)
USD |
NYSEARCA |
Apr 17, 16:00
18.32
-0.06
(-0.35%)
After-Hours: 20:00
PHYS Price: 18.38 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 3.119M |
Apr 15, 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 5.708M |
Apr 12, 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 8.480M |
Apr 11, 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 2.264M |
Apr 10, 2024 | 18.02 | 18.24 | 17.98 | 18.09 | 2.323M |
Apr 09, 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 2.171M |
Apr 08, 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 1.265M |
Apr 05, 2024 | 17.89 | 18.08 | 17.86 | 18.01 | 3.789M |
Apr 04, 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 2.262M |
Apr 03, 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 1.996M |
Apr 02, 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 2.600M |
Apr 01, 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 3.814M |
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 1.833M |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 1.853M |
Mar 26, 2024 | 17.03 | 17.04 | 16.90 | 16.92 | 885971.0 |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 1.484M |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 875944.0 |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 1.604M |
Mar 20, 2024 | 16.67 | 16.98 | 16.66 | 16.96 | 1.635M |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 1.639M |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 1.012M |
Mar 15, 2024 | 16.78 | 16.85 | 16.76 | 16.77 | 940859.0 |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 1.013M |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 1.361M |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 1.532M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.12
Minimum
May 02 2019
18.50
Maximum
Apr 16 2024
14.10
Average
14.28
Median
Jun 29 2020
Price Benchmarks
iShares Silver Trust | 25.85 |
SPDR® Gold Shares | 219.62 |
abrdn Physical Gold Shares ETF | 22.68 |
abrdn Physical Silver Shares ETF | 27.06 |
abrdn Physical PrecMtlBsk Shrs ETF | 103.50 |