Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Sprott Physical Gold Trust | PHYS | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.13 | -0.73% | 17.70 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.80 | 17.635 | 17.84 | 17.80 | 17.83 |
PHYS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.20 | 18.20 | 17.635 | 17.91 | 2,125,626 | -0.50 | -2.75% |
| 1 Month | 17.89 | 18.75 | 17.635 | 18.16 | 2,828,067 | -0.19 | -1.06% |
| 3 Months | 15.71 | 18.75 | 15.31 | 17.24 | 2,213,559 | 1.99 | 12.67% |
| 6 Months | 15.66 | 18.75 | 15.09 | 16.50 | 1,996,350 | 2.04 | 13.03% |
| 1 Year | 15.70 | 18.75 | 14.00 | 15.79 | 1,921,370 | 2.00 | 12.74% |
| 3 Years | 14.17 | 18.75 | 12.485 | 14.89 | 2,000,726 | 3.53 | 24.91% |
| 5 Years | 10.16 | 18.75 | 10.12 | 14.49 | 1,928,068 | 7.54 | 74.21% |
PHYS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 17.80 | -0.03 | -0.17% | 17.80 | 17.84 | 17.635 | 1,744,417 |
| 03 May 2024 | 17.83 | -0.06 | -0.34% | 17.75 | 17.8769 | 17.71 | 1,559,116 |
| 02 May 2024 | 17.89 | 0.20 | 1.13% | 17.79 | 18.035 | 17.75 | 3,364,594 |
| 01 May 2024 | 17.69 | -0.41 | -2.27% | 17.85 | 17.9224 | 17.68 | 2,321,337 |
| 30 Apr 2024 | 18.10 | -0.04 | -0.22% | 18.09 | 18.19 | 18.02 | 1,469,459 |
| 27 Apr 2024 | 18.14 | 0.05 | 0.28% | 18.20 | 18.20 | 18.045 | 1,913,625 |
| 26 Apr 2024 | 18.09 | 0.10 | 0.56% | 17.98 | 18.17 | 17.95 | 2,272,198 |
| 25 Apr 2024 | 17.99 | -0.02 | -0.11% | 18.00 | 18.1165 | 17.96 | 1,889,183 |
| 24 Apr 2024 | 18.01 | -0.05 | -0.28% | 17.90 | 18.08 | 17.89 | 1,824,918 |
| 23 Apr 2024 | 18.06 | -0.44 | -2.38% | 18.11 | 18.14 | 18.00 | 3,537,486 |
| 20 Apr 2024 | 18.50 | 0.06 | 0.33% | 18.44 | 18.6395 | 18.435 | 2,010,166 |
| 19 Apr 2024 | 18.44 | 0.04 | 0.22% | 18.51 | 18.525 | 18.355 | 1,713,537 |
| 18 Apr 2024 | 18.40 | -0.10 | -0.54% | 18.47 | 18.5101 | 18.2597 | 3,694,645 |
| 17 Apr 2024 | 18.50 | 0.06 | 0.33% | 18.38 | 18.55 | 18.2545 | 3,101,946 |
| 16 Apr 2024 | 18.44 | 0.36 | 1.99% | 18.14 | 18.44 | 17.93 | 5,713,716 |
| 13 Apr 2024 | 18.08 | -0.32 | -1.74% | 18.55 | 18.75 | 18.02 | 8,463,050 |
| 12 Apr 2024 | 18.40 | 0.31 | 1.71% | 18.16 | 18.40 | 18.08 | 2,248,845 |
| 11 Apr 2024 | 18.09 | -0.15 | -0.82% | 18.02 | 18.245 | 17.9821 | 2,294,895 |
| 10 Apr 2024 | 18.24 | 0.09 | 0.50% | 18.27 | 18.3401 | 18.15 | 2,153,194 |
| 09 Apr 2024 | 18.15 | 0.14 | 0.78% | 18.08 | 18.16 | 17.96 | 1,245,019 |
| 06 Apr 2024 | 18.01 | 0.21 | 1.18% | 17.89 | 18.085 | 17.86 | 3,770,416 |
| 05 Apr 2024 | 17.80 | -0.10 | -0.56% | 17.86 | 17.95 | 17.77 | 2,253,993 |
