Sprott Physical Gold Trust Stock SPROTT PHYSICAL GOLD TRUST
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Sprott Physical Gold Trust

Funds

PHYS

CA85207H1047

Market Closed - Cboe BZX 04:00:00 2024-06-11 pm EDT Pre-market 07:06:58 pm
18.02 USD +0.22% Intraday chart for Sprott Physical Gold Trust 18.03 +0.06%
Jun. 06 Sprott Brief: Units will commence trading in both USD and CAD Today on the Toronto Stock Exchange under the symbols COP.U and COP.UN, respectively MT
2021 Sprott Physical Gold Trust Reports Unaudited Earnings Results for the Three Months Ended March 31, 2021 CI

Quotes 5-day view

Delayed Quote Nyse
Sprott Physical Gold Trust(PHYS) : Historical Chart (5-day)
  2024-06-06 2024-06-07 2024-06-10 2024-06-11
Last 18.43 $ 17.8 $ 17.98 $ 18.02 $
Volume 1 221 739 2 676 149 1 490 229 1 220 978
Change +0.71% -3.42% +1.01% +0.22%
Opening 18.35 18.09 17.93 17.98
High 18.49 18.09 18.02 18.04
Low 18.32 17.80 17.89 17.94

Performance

1 day+0.06%
1 week-1.21%
Current month-0.39%
1 month-1.69%
3 months+6.50%
6 months+15.66%
Current year+13.12%
1 year+17.78%
3 years+19.34%
5 years+69.04%
10 years+72.61%

Highs and lows

1 week
17.80
Extreme 17.8
18.49
1 month
17.80
Extreme 17.8
18.93
Current year
15.31
Extreme 15.31
18.93
1 year
14.00
Extreme 14
18.93
3 years
12.49
Extreme 12.485
18.93
5 years
10.64
Extreme 10.64
18.93
10 years
8.60
Extreme 8.6
18.93

Indicators

Moving average 5 days
18.12
Moving average 20 days
18.32
Moving average 50 days
18.15
Moving average 100 days
17.13
Price spread / (MMA5)
+0.55%
Price spread / (MMA20)
+1.65%
Price spread / (MMA50)
+0.70%
Price spread / (MMA100)
-4.92%
STIM
RSI 9 days
37.61
RSI 14 days
42.38

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

1cf3379f392435ed509a5758.1wdTPpOMuh3M7E22cdcYnVFENT-ByTDqtgSFqIzcnXc.4FEQVcL18GeZrznXNbJs-BAXVl7SvQWfj2rhyeOV-VqHZgJw-fX1cLaeJg
DatePriceVolumeDaily volume
04:00:00 pm 18.02 6,543 1,153,788
03:59:56 pm 18.02 196 1,147,245
03:59:53 pm 18.01 1,656 1,147,049
03:59:46 pm 18.02 400 1,145,393
03:59:46 pm 18.02 266 1,144,993
03:59:46 pm 18.02 300 1,144,727
03:59:46 pm 18.02 100 1,144,427
03:59:45 pm 18.01 461 1,144,327
03:59:45 pm 18.01 100 1,143,866
03:59:45 pm 18.02 500 1,143,766

Chart Sprott Physical Gold Trust

Chart Sprott Physical Gold Trust
More charts

Monthly variations

Annual change

2024+13.12%
2023+12.98%
2022-1.81%
2021-4.84%
2020+23.89%
2019+18.14%
2018-2.64%
2017+12.78%
2016+7.56%
2015-10.64%
2014-1.91%
2013-29.91%
2012+2.97%
2011+11.79%
2010+28.73%
  1. Stock Market
  2. PHYS Funds
  3. Quotes Sprott Physical Gold Trust