Sprott Physical Gold Trust ETV (PHYS)
22.62
+0.23 (1.03%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 22.57 | 22.68 | 22.47 | 22.62 | 4,598,417 | 22.62 |
| 3/03/2025 | 22.23 | 22.42 | 22.23 | 22.39 | 6,409,585 | 22.39 |
| 2/28/2025 | 22.10 | 22.13 | 21.96 | 22.10 | 5,422,647 | 22.10 |
| 2/27/2025 | 22.42 | 22.45 | 22.27 | 22.31 | 5,166,317 | 22.31 |
| 2/26/2025 | 22.51 | 22.66 | 22.45 | 22.66 | 3,597,586 | 22.66 |
| 2/25/2025 | 22.84 | 22.86 | 22.43 | 22.61 | 5,418,329 | 22.61 |
| 2/24/2025 | 22.82 | 22.91 | 22.71 | 22.88 | 4,352,645 | 22.88 |
| 2/21/2025 | 22.72 | 22.81 | 22.63 | 22.73 | 3,363,510 | 22.73 |
| 2/20/2025 | 22.65 | 22.80 | 22.64 | 22.75 | 4,291,566 | 22.75 |
| 2/19/2025 | 22.63 | 22.69 | 22.53 | 22.69 | 3,058,576 | 22.69 |
| 2/18/2025 | 22.64 | 22.66 | 22.59 | 22.62 | 6,557,544 | 22.62 |
| 2/14/2025 | 22.70 | 22.70 | 22.27 | 22.33 | 6,428,322 | 22.33 |
| 2/13/2025 | 22.52 | 22.71 | 22.51 | 22.68 | 3,279,930 | 22.68 |
| 2/12/2025 | 22.38 | 22.50 | 22.32 | 22.45 | 3,671,504 | 22.45 |
| 2/11/2025 | 22.41 | 22.49 | 22.35 | 22.42 | 3,600,759 | 22.42 |
| 2/10/2025 | 22.48 | 22.48 | 22.35 | 22.45 | 5,571,424 | 22.45 |
| 2/07/2025 | 22.28 | 22.36 | 22.11 | 22.16 | 4,617,577 | 22.16 |
| 2/06/2025 | 22.17 | 22.17 | 21.98 | 22.14 | 3,179,681 | 22.14 |
| 2/05/2025 | 22.22 | 22.32 | 22.17 | 22.20 | 4,293,265 | 22.20 |
| 2/04/2025 | 21.96 | 22.06 | 21.96 | 22.03 | 3,398,738 | 22.03 |
| 2/03/2025 | 21.76 | 21.87 | 21.72 | 21.80 | 5,634,942 | 21.80 |
| 1/31/2025 | 21.68 | 21.76 | 21.59 | 21.65 | 3,771,271 | 21.65 |
| 1/30/2025 | 21.47 | 21.61 | 21.44 | 21.56 | 4,029,905 | 21.56 |
| 1/29/2025 | 21.32 | 21.33 | 21.20 | 21.29 | 2,630,863 | 21.29 |
| 1/28/2025 | 21.24 | 21.36 | 21.24 | 21.36 | 1,734,891 | 21.36 |
| 1/27/2025 | 21.26 | 21.28 | 21.07 | 21.17 | 3,345,047 | 21.17 |
| 1/24/2025 | 21.45 | 21.53 | 21.41 | 21.42 | 2,556,972 | 21.42 |
| 1/23/2025 | 21.21 | 21.32 | 21.17 | 21.29 | 2,534,837 | 21.29 |
| 1/22/2025 | 21.27 | 21.33 | 21.23 | 21.30 | 2,220,649 | 21.30 |
| 1/21/2025 | 21.07 | 21.20 | 21.06 | 21.19 | 2,365,754 | 21.19 |
| 1/17/2025 | 20.91 | 21.00 | 20.85 | 20.87 | 1,698,776 | 20.87 |
| 1/16/2025 | 20.98 | 21.05 | 20.94 | 20.96 | 2,208,461 | 20.96 |
| 1/15/2025 | 20.76 | 20.83 | 20.63 | 20.80 | 2,251,021 | 20.80 |
| 1/14/2025 | 20.48 | 20.65 | 20.48 | 20.62 | 2,121,176 | 20.62 |
| 1/13/2025 | 20.55 | 20.61 | 20.48 | 20.50 | 2,071,834 | 20.50 |
| 1/10/2025 | 20.67 | 20.80 | 20.63 | 20.73 | 4,528,111 | 20.73 |
| 1/08/2025 | 20.48 | 20.54 | 20.38 | 20.47 | 2,264,115 | 20.47 |
| 1/07/2025 | 20.44 | 20.48 | 20.30 | 20.38 | 2,896,992 | 20.38 |
| 1/06/2025 | 20.20 | 20.31 | 20.17 | 20.27 | 2,658,138 | 20.27 |
| 1/03/2025 | 20.38 | 20.41 | 20.30 | 20.30 | 1,794,202 | 20.30 |
| 1/02/2025 | 20.32 | 20.47 | 20.32 | 20.44 | 1,905,935 | 20.44 |
| 12/31/2024 | 20.03 | 0.00 | 20.14 | 20.14 | 0 | 20.14 |
| 12/30/2024 | 20.11 | 20.11 | 19.96 | 20.03 | 1,889,533 | 20.03 |
| 12/27/2024 | 20.10 | 20.16 | 20.08 | 20.13 | 1,385,272 | 20.13 |
| 12/26/2024 | 20.24 | 20.31 | 20.19 | 20.25 | 1,180,749 | 20.25 |
| 12/24/2024 | 20.13 | 20.14 | 20.07 | 20.13 | 780,574 | 20.13 |
| 12/23/2024 | 20.17 | 20.17 | 20.07 | 20.08 | 1,403,686 | 20.08 |
| 12/20/2024 | 20.11 | 20.27 | 20.09 | 20.21 | 2,060,498 | 20.21 |
| 12/19/2024 | 19.95 | 20.00 | 19.89 | 19.97 | 1,898,736 | 19.97 |
| 12/18/2024 | 20.35 | 20.35 | 19.89 | 19.94 | 3,605,437 | 19.94 |
| 12/17/2024 | 20.34 | 20.41 | 20.30 | 20.38 | 1,479,688 | 20.38 |
| 12/16/2024 | 20.46 | 20.48 | 20.40 | 20.46 | 2,425,313 | 20.46 |
| 12/13/2024 | 20.49 | 20.53 | 20.40 | 20.40 | 2,911,839 | 20.40 |
| 12/12/2024 | 20.71 | 20.71 | 20.61 | 20.67 | 2,461,461 | 20.67 |
| 12/11/2024 | 20.79 | 20.98 | 20.77 | 20.92 | 2,181,093 | 20.92 |
| 12/10/2024 | 20.64 | 20.77 | 20.64 | 20.73 | 2,052,859 | 20.73 |
| 12/09/2024 | 20.43 | 20.58 | 20.42 | 20.44 | 2,119,172 | 20.44 |
| 12/06/2024 | 20.23 | 20.31 | 20.20 | 20.25 | 1,557,382 | 20.25 |
| 12/05/2024 | 20.35 | 20.36 | 20.17 | 20.25 | 2,506,677 | 20.25 |