NYSE - Nasdaq Real Time Price • USD
Sprott Physical Gold and Silver Trust (CEF)
As of 3:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.35 | 21.62 | 21.34 | 21.52 | 21.52 | 475,253 |
Apr 22, 2024 | 21.69 | 21.78 | 21.50 | 21.54 | 21.54 | 874,200 |
Apr 19, 2024 | 22.22 | 22.48 | 22.21 | 22.38 | 22.38 | 433,600 |
Apr 18, 2024 | 22.38 | 22.41 | 22.13 | 22.23 | 22.23 | 615,600 |
Apr 17, 2024 | 22.34 | 22.50 | 22.11 | 22.22 | 22.22 | 678,000 |
Apr 16, 2024 | 22.40 | 22.40 | 22.01 | 22.27 | 22.27 | 730,400 |
Apr 15, 2024 | 22.25 | 22.39 | 21.91 | 22.39 | 22.39 | 2,312,800 |
Apr 12, 2024 | 22.74 | 23.07 | 21.91 | 22.00 | 22.00 | 1,346,600 |
Apr 11, 2024 | 21.99 | 22.36 | 21.87 | 22.33 | 22.33 | 691,400 |
Apr 10, 2024 | 21.80 | 22.22 | 21.70 | 21.82 | 21.82 | 885,200 |
Apr 9, 2024 | 22.10 | 22.23 | 21.87 | 22.08 | 22.08 | 660,700 |
Apr 8, 2024 | 21.89 | 21.96 | 21.67 | 21.92 | 21.92 | 534,200 |
Apr 5, 2024 | 21.36 | 21.78 | 21.32 | 21.74 | 21.74 | 540,700 |
Apr 4, 2024 | 21.35 | 21.59 | 21.25 | 21.28 | 21.28 | 1,005,800 |
Apr 3, 2024 | 21.15 | 21.43 | 21.15 | 21.41 | 21.41 | 1,085,400 |
Apr 2, 2024 | 20.75 | 21.09 | 20.71 | 21.05 | 21.05 | 854,700 |
Apr 1, 2024 | 20.67 | 20.69 | 20.34 | 20.52 | 20.52 | 417,200 |
Mar 28, 2024 | 20.19 | 20.37 | 20.11 | 20.34 | 20.34 | 508,700 |
Mar 27, 2024 | 19.94 | 20.09 | 19.94 | 20.07 | 20.07 | 350,200 |
Mar 26, 2024 | 20.01 | 20.03 | 19.85 | 19.90 | 19.90 | 318,800 |
Mar 25, 2024 | 19.98 | 20.07 | 19.89 | 19.89 | 19.89 | 773,500 |
Mar 22, 2024 | 20.03 | 20.11 | 19.88 | 19.91 | 19.91 | 314,600 |
Mar 21, 2024 | 20.37 | 20.37 | 19.97 | 20.06 | 20.06 | 650,300 |
Mar 20, 2024 | 19.93 | 20.37 | 19.93 | 20.30 | 20.30 | 377,600 |
Mar 19, 2024 | 19.97 | 20.00 | 19.88 | 19.98 | 19.98 | 267,300 |
Mar 18, 2024 | 20.08 | 20.11 | 19.99 | 20.03 | 20.03 | 370,700 |
Mar 15, 2024 | 20.05 | 20.19 | 20.03 | 20.06 | 20.06 | 513,500 |
Mar 14, 2024 | 20.04 | 20.04 | 19.91 | 19.98 | 19.98 | 258,900 |
Mar 13, 2024 | 19.85 | 20.11 | 19.85 | 20.06 | 20.06 | 372,200 |
Mar 12, 2024 | 19.86 | 19.86 | 19.68 | 19.74 | 19.74 | 363,700 |
Mar 11, 2024 | 19.97 | 20.06 | 19.94 | 20.01 | 20.01 | 393,800 |
Mar 8, 2024 | 19.91 | 20.11 | 19.85 | 19.94 | 19.94 | 467,100 |
Mar 7, 2024 | 19.78 | 19.89 | 19.73 | 19.84 | 19.84 | 564,400 |
Mar 6, 2024 | 19.57 | 19.77 | 19.56 | 19.69 | 19.69 | 431,700 |
Mar 5, 2024 | 19.52 | 19.61 | 19.42 | 19.45 | 19.45 | 384,000 |
Mar 4, 2024 | 19.14 | 19.42 | 19.12 | 19.40 | 19.40 | 481,700 |
Mar 1, 2024 | 18.67 | 19.06 | 18.58 | 19.00 | 19.00 | 477,600 |
Feb 29, 2024 | 18.57 | 18.66 | 18.56 | 18.59 | 18.59 | 304,900 |
Feb 28, 2024 | 18.45 | 18.48 | 18.42 | 18.47 | 18.47 | 299,300 |
Feb 27, 2024 | 18.53 | 18.54 | 18.43 | 18.44 | 18.44 | 327,600 |
Feb 26, 2024 | 18.43 | 18.50 | 18.43 | 18.48 | 18.48 | 169,100 |
Feb 23, 2024 | 18.48 | 18.66 | 18.47 | 18.61 | 18.61 | 333,800 |
Feb 22, 2024 | 18.51 | 18.54 | 18.45 | 18.50 | 18.50 | 388,700 |
Feb 21, 2024 | 18.63 | 18.63 | 18.47 | 18.52 | 18.52 | 385,500 |
Feb 20, 2024 | 18.65 | 18.66 | 18.55 | 18.56 | 18.56 | 437,600 |
Feb 16, 2024 | 18.41 | 18.67 | 18.36 | 18.60 | 18.60 | 406,400 |
Feb 15, 2024 | 18.40 | 18.46 | 18.34 | 18.42 | 18.42 | 354,900 |
Feb 14, 2024 | 18.05 | 18.23 | 18.04 | 18.17 | 18.17 | 391,500 |
Feb 13, 2024 | 18.21 | 18.23 | 18.04 | 18.08 | 18.08 | 787,500 |
Feb 12, 2024 | 18.38 | 18.45 | 18.37 | 18.43 | 18.43 | 449,100 |
Feb 9, 2024 | 18.42 | 18.49 | 18.39 | 18.45 | 18.45 | 265,700 |
Feb 8, 2024 | 18.41 | 18.56 | 18.41 | 18.51 | 18.51 | 253,900 |
Feb 7, 2024 | 18.44 | 18.53 | 18.41 | 18.45 | 18.45 | 431,500 |
Feb 6, 2024 | 18.41 | 18.53 | 18.40 | 18.45 | 18.45 | 525,800 |
Feb 5, 2024 | 18.33 | 18.43 | 18.33 | 18.39 | 18.39 | 368,800 |
Feb 2, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 18.55 | 881,800 |
Feb 1, 2024 | 18.70 | 18.93 | 18.67 | 18.83 | 18.83 | 316,800 |
Jan 31, 2024 | 18.76 | 18.88 | 18.58 | 18.60 | 18.60 | 274,700 |
Jan 30, 2024 | 18.84 | 18.84 | 18.64 | 18.70 | 18.70 | 355,900 |
Jan 29, 2024 | 18.69 | 18.74 | 18.51 | 18.72 | 18.72 | 332,900 |
Jan 26, 2024 | 18.57 | 18.58 | 18.48 | 18.50 | 18.50 | 245,400 |
Jan 25, 2024 | 18.60 | 18.61 | 18.46 | 18.57 | 18.57 | 323,700 |
Jan 24, 2024 | 18.64 | 18.66 | 18.42 | 18.42 | 18.42 | 689,500 |
Jan 23, 2024 | 18.48 | 18.60 | 18.47 | 18.52 | 18.52 | 905,500 |
Jan 22, 2024 | 18.34 | 18.47 | 18.32 | 18.38 | 18.38 | 410,900 |
Jan 19, 2024 | 18.66 | 18.66 | 18.51 | 18.54 | 18.54 | 544,600 |
Jan 18, 2024 | 18.45 | 18.59 | 18.44 | 18.57 | 18.57 | 256,900 |
Jan 17, 2024 | 18.58 | 18.63 | 18.41 | 18.41 | 18.41 | 391,700 |
Jan 16, 2024 | 18.80 | 18.83 | 18.68 | 18.72 | 18.72 | 263,900 |
Jan 12, 2024 | 18.98 | 19.05 | 18.83 | 18.86 | 18.86 | 480,400 |
Jan 11, 2024 | 18.73 | 18.77 | 18.48 | 18.67 | 18.67 | 440,100 |
Jan 10, 2024 | 18.63 | 18.71 | 18.62 | 18.64 | 18.64 | 390,500 |
Jan 9, 2024 | 18.88 | 18.88 | 18.66 | 18.67 | 18.67 | 777,400 |
Jan 8, 2024 | 18.68 | 18.88 | 18.68 | 18.76 | 18.76 | 252,800 |
Jan 5, 2024 | 18.92 | 19.13 | 18.86 | 18.91 | 18.91 | 382,100 |
Jan 4, 2024 | 18.79 | 18.89 | 18.72 | 18.88 | 18.88 | 260,800 |
Jan 3, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 18.84 | 265,000 |
Jan 2, 2024 | 19.16 | 19.23 | 19.04 | 19.04 | 19.04 | 594,400 |
Dec 29, 2023 | 19.16 | 19.22 | 19.04 | 19.15 | 19.15 | 615,300 |
Dec 28, 2023 | 19.35 | 19.41 | 19.23 | 19.25 | 19.25 | 281,600 |
Dec 27, 2023 | 19.28 | 19.48 | 19.27 | 19.42 | 19.42 | 316,300 |
Dec 26, 2023 | 19.21 | 19.37 | 19.20 | 19.29 | 19.29 | 356,200 |
Dec 22, 2023 | 19.31 | 19.42 | 19.15 | 19.17 | 19.17 | 613,000 |
Dec 21, 2023 | 19.17 | 19.25 | 19.14 | 19.15 | 19.15 | 392,300 |
Dec 20, 2023 | 19.10 | 19.17 | 19.02 | 19.02 | 19.02 | 259,700 |
Dec 19, 2023 | 18.97 | 19.20 | 18.97 | 19.09 | 19.09 | 299,200 |
Dec 18, 2023 | 19.01 | 19.01 | 18.83 | 18.94 | 18.94 | 901,300 |
Dec 15, 2023 | 18.96 | 19.02 | 18.81 | 18.84 | 18.84 | 317,200 |
Dec 14, 2023 | 18.95 | 19.11 | 18.95 | 19.02 | 19.02 | 459,900 |
Dec 13, 2023 | 18.26 | 18.85 | 18.22 | 18.83 | 18.83 | 450,800 |
Dec 12, 2023 | 18.33 | 18.37 | 18.25 | 18.28 | 18.28 | 266,900 |
Dec 11, 2023 | 18.35 | 18.37 | 18.24 | 18.31 | 18.31 | 446,700 |
Dec 8, 2023 | 18.57 | 18.68 | 18.35 | 18.48 | 18.48 | 1,057,500 |
Dec 7, 2023 | 18.85 | 18.88 | 18.71 | 18.83 | 18.83 | 282,400 |
Dec 6, 2023 | 18.95 | 19.14 | 18.82 | 18.83 | 18.83 | 340,300 |
Dec 5, 2023 | 18.93 | 18.97 | 18.76 | 18.87 | 18.87 | 638,600 |
Dec 4, 2023 | 19.35 | 19.35 | 18.96 | 18.99 | 18.99 | 1,131,500 |
Dec 1, 2023 | 19.31 | 19.61 | 19.29 | 19.58 | 19.58 | 648,200 |
Nov 30, 2023 | 19.21 | 19.34 | 19.20 | 19.30 | 19.30 | 515,700 |
Nov 29, 2023 | 19.25 | 19.37 | 19.23 | 19.26 | 19.26 | 378,400 |
Nov 28, 2023 | 19.10 | 19.30 | 19.06 | 19.28 | 19.28 | 595,500 |
Nov 27, 2023 | 18.98 | 19.03 | 18.92 | 18.99 | 18.99 | 327,100 |
Nov 24, 2023 | 18.75 | 18.82 | 18.74 | 18.82 | 18.82 | 148,500 |
Nov 22, 2023 | 18.62 | 18.69 | 18.55 | 18.55 | 18.55 | 318,700 |
Nov 21, 2023 | 18.71 | 18.82 | 18.66 | 18.67 | 18.67 | 363,900 |
Nov 20, 2023 | 18.36 | 18.52 | 18.35 | 18.49 | 18.49 | 187,900 |
Nov 17, 2023 | 18.62 | 18.64 | 18.53 | 18.58 | 18.58 | 229,400 |
Nov 16, 2023 | 18.53 | 18.69 | 18.44 | 18.58 | 18.58 | 603,300 |
Nov 15, 2023 | 18.36 | 18.45 | 18.31 | 18.34 | 18.34 | 454,400 |
Nov 14, 2023 | 18.30 | 18.40 | 18.20 | 18.33 | 18.33 | 397,200 |
Nov 13, 2023 | 17.88 | 18.06 | 17.84 | 18.02 | 18.02 | 256,300 |
Nov 10, 2023 | 18.14 | 18.19 | 17.94 | 17.98 | 17.98 | 355,300 |
Nov 9, 2023 | 18.16 | 18.38 | 18.16 | 18.23 | 18.23 | 356,500 |
Nov 8, 2023 | 18.24 | 18.29 | 18.14 | 18.15 | 18.15 | 481,800 |
Nov 7, 2023 | 18.33 | 18.35 | 18.24 | 18.28 | 18.28 | 707,400 |
Nov 6, 2023 | 18.61 | 18.61 | 18.52 | 18.55 | 18.55 | 260,200 |
Nov 3, 2023 | 18.56 | 18.75 | 18.55 | 18.61 | 18.61 | 542,500 |
Nov 2, 2023 | 18.51 | 18.57 | 18.45 | 18.52 | 18.52 | 314,900 |
Nov 1, 2023 | 18.44 | 18.54 | 18.32 | 18.47 | 18.47 | 338,300 |
Oct 31, 2023 | 18.67 | 18.74 | 18.39 | 18.46 | 18.46 | 350,800 |
Oct 30, 2023 | 18.70 | 18.75 | 18.64 | 18.66 | 18.66 | 376,700 |
Oct 27, 2023 | 18.45 | 18.70 | 18.31 | 18.69 | 18.69 | 456,900 |
Oct 26, 2023 | 18.29 | 18.44 | 18.25 | 18.36 | 18.36 | 286,000 |
Oct 25, 2023 | 18.21 | 18.45 | 18.14 | 18.41 | 18.41 | 815,900 |
Oct 24, 2023 | 18.25 | 18.36 | 18.15 | 18.25 | 18.25 | 526,500 |
Oct 23, 2023 | 18.54 | 18.57 | 18.34 | 18.39 | 18.39 | 467,800 |
Oct 20, 2023 | 18.38 | 18.67 | 18.34 | 18.66 | 18.66 | 1,379,000 |
Oct 19, 2023 | 18.09 | 18.35 | 18.08 | 18.31 | 18.31 | 250,800 |
Oct 18, 2023 | 18.15 | 18.31 | 18.02 | 18.15 | 18.15 | 353,400 |
Oct 17, 2023 | 17.87 | 18.05 | 17.86 | 17.98 | 17.98 | 215,000 |
Oct 16, 2023 | 17.89 | 17.93 | 17.83 | 17.85 | 17.85 | 204,100 |
Oct 13, 2023 | 17.78 | 17.98 | 17.72 | 17.94 | 17.94 | 458,400 |
Oct 12, 2023 | 17.49 | 17.50 | 17.34 | 17.39 | 17.39 | 272,200 |
Oct 11, 2023 | 17.36 | 17.49 | 17.36 | 17.42 | 17.42 | 501,000 |
Oct 10, 2023 | 17.38 | 17.38 | 17.29 | 17.32 | 17.32 | 535,300 |
Oct 9, 2023 | 17.22 | 17.44 | 17.18 | 17.44 | 17.44 | 626,000 |
Oct 6, 2023 | 16.94 | 17.07 | 16.80 | 17.06 | 17.06 | 674,300 |
Oct 5, 2023 | 16.81 | 16.89 | 16.73 | 16.83 | 16.83 | 355,100 |
Oct 4, 2023 | 16.90 | 16.90 | 16.73 | 16.88 | 16.88 | 514,700 |
Oct 3, 2023 | 16.84 | 16.99 | 16.81 | 16.92 | 16.92 | 649,300 |
Oct 2, 2023 | 17.09 | 17.09 | 16.90 | 16.95 | 16.95 | 641,900 |
Sep 29, 2023 | 17.75 | 17.79 | 17.29 | 17.32 | 17.32 | 632,900 |
Sep 28, 2023 | 17.52 | 17.62 | 17.43 | 17.55 | 17.55 | 393,500 |
Sep 27, 2023 | 17.65 | 17.69 | 17.51 | 17.57 | 17.57 | 500,900 |
Sep 26, 2023 | 17.80 | 17.90 | 17.78 | 17.79 | 17.79 | 296,800 |
Sep 25, 2023 | 18.05 | 18.11 | 17.90 | 17.92 | 17.92 | 348,000 |
Sep 22, 2023 | 18.12 | 18.17 | 18.08 | 18.12 | 18.12 | 446,700 |
Sep 21, 2023 | 17.93 | 18.09 | 17.93 | 18.02 | 18.02 | 475,200 |
Sep 20, 2023 | 18.11 | 18.29 | 18.11 | 18.13 | 18.13 | 297,400 |
Sep 19, 2023 | 18.18 | 18.18 | 18.07 | 18.09 | 18.09 | 167,400 |
Sep 18, 2023 | 18.03 | 18.13 | 18.00 | 18.13 | 18.13 | 319,200 |
Sep 15, 2023 | 18.02 | 18.11 | 17.97 | 17.97 | 17.97 | 340,100 |
Sep 14, 2023 | 17.76 | 17.87 | 17.68 | 17.82 | 17.82 | 367,000 |
Sep 13, 2023 | 17.89 | 17.94 | 17.83 | 17.85 | 17.85 | 283,900 |
Sep 12, 2023 | 17.87 | 17.96 | 17.84 | 17.88 | 17.88 | 424,200 |
Sep 11, 2023 | 18.08 | 18.09 | 17.94 | 17.99 | 17.99 | 750,200 |
Sep 8, 2023 | 17.97 | 18.08 | 17.91 | 17.93 | 17.93 | 219,500 |
Sep 7, 2023 | 17.95 | 18.02 | 17.95 | 17.95 | 17.95 | 152,200 |
Sep 6, 2023 | 18.00 | 18.15 | 17.93 | 18.00 | 18.00 | 500,200 |
Sep 5, 2023 | 18.39 | 18.39 | 18.15 | 18.20 | 18.20 | 314,300 |
Sep 1, 2023 | 18.60 | 18.75 | 18.39 | 18.41 | 18.41 | 338,900 |
Aug 31, 2023 | 18.60 | 18.60 | 18.48 | 18.53 | 18.53 | 363,000 |
Aug 30, 2023 | 18.73 | 18.73 | 18.58 | 18.60 | 18.60 | 271,500 |
Aug 29, 2023 | 18.33 | 18.62 | 18.30 | 18.62 | 18.62 | 450,000 |
Aug 28, 2023 | 18.19 | 18.40 | 18.19 | 18.33 | 18.33 | 543,500 |
Aug 25, 2023 | 18.23 | 18.34 | 18.11 | 18.27 | 18.27 | 296,600 |
Aug 24, 2023 | 18.21 | 18.33 | 18.20 | 18.27 | 18.27 | 422,200 |
Aug 23, 2023 | 18.22 | 18.35 | 18.19 | 18.30 | 18.30 | 364,600 |
Aug 22, 2023 | 17.95 | 17.99 | 17.86 | 17.97 | 17.97 | 444,000 |
Aug 21, 2023 | 17.88 | 17.94 | 17.76 | 17.93 | 17.93 | 325,500 |
Aug 18, 2023 | 17.77 | 17.80 | 17.70 | 17.76 | 17.76 | 382,000 |
Aug 17, 2023 | 17.80 | 17.85 | 17.65 | 17.70 | 17.70 | 252,200 |
Aug 16, 2023 | 17.76 | 17.80 | 17.58 | 17.66 | 17.66 | 490,000 |
Aug 15, 2023 | 17.70 | 17.81 | 17.65 | 17.70 | 17.70 | 824,800 |
Aug 14, 2023 | 17.80 | 17.82 | 17.74 | 17.77 | 17.77 | 563,500 |
Aug 11, 2023 | 17.89 | 17.95 | 17.83 | 17.83 | 17.83 | 305,400 |
Aug 10, 2023 | 18.04 | 18.06 | 17.87 | 17.90 | 17.90 | 319,700 |
Aug 9, 2023 | 17.99 | 18.04 | 17.89 | 17.94 | 17.94 | 300,500 |
Aug 8, 2023 | 18.02 | 18.04 | 17.92 | 18.01 | 18.01 | 275,900 |
Aug 7, 2023 | 18.30 | 18.30 | 18.10 | 18.14 | 18.14 | 321,900 |
Aug 4, 2023 | 18.26 | 18.38 | 18.20 | 18.25 | 18.25 | 610,200 |
Aug 3, 2023 | 18.22 | 18.27 | 18.15 | 18.25 | 18.25 | 466,000 |
Aug 2, 2023 | 18.40 | 18.44 | 18.23 | 18.28 | 18.28 | 435,300 |
Aug 1, 2023 | 18.51 | 18.53 | 18.34 | 18.42 | 18.42 | 455,100 |
Jul 31, 2023 | 18.56 | 18.77 | 18.56 | 18.70 | 18.70 | 497,900 |
Jul 28, 2023 | 18.57 | 18.62 | 18.52 | 18.56 | 18.56 | 291,000 |
Jul 27, 2023 | 18.71 | 18.71 | 18.41 | 18.41 | 18.41 | 525,700 |
Jul 26, 2023 | 18.77 | 18.98 | 18.77 | 18.92 | 18.92 | 453,400 |
Jul 25, 2023 | 18.59 | 18.93 | 18.59 | 18.79 | 18.79 | 783,500 |
Jul 24, 2023 | 18.57 | 18.64 | 18.50 | 18.57 | 18.57 | 641,500 |
Jul 21, 2023 | 18.66 | 18.72 | 18.62 | 18.66 | 18.66 | 264,300 |
Jul 20, 2023 | 18.91 | 18.91 | 18.71 | 18.74 | 18.74 | 424,100 |
Jul 19, 2023 | 18.93 | 18.94 | 18.83 | 18.93 | 18.93 | 427,300 |
Jul 18, 2023 | 18.70 | 18.94 | 18.67 | 18.86 | 18.86 | 658,700 |
Jul 17, 2023 | 18.53 | 18.68 | 18.50 | 18.67 | 18.67 | 284,900 |
Jul 14, 2023 | 18.61 | 18.72 | 18.52 | 18.64 | 18.64 | 259,800 |
Jul 13, 2023 | 18.51 | 18.63 | 18.51 | 18.60 | 18.60 | 377,000 |
Jul 12, 2023 | 18.34 | 18.49 | 18.19 | 18.45 | 18.45 | 558,600 |
Jul 11, 2023 | 18.11 | 18.13 | 18.02 | 18.03 | 18.03 | 532,700 |
Jul 10, 2023 | 17.96 | 18.08 | 17.96 | 18.05 | 18.05 | 469,500 |
Jul 7, 2023 | 17.96 | 18.20 | 17.96 | 18.03 | 18.03 | 465,600 |
Jul 6, 2023 | 17.97 | 18.11 | 17.76 | 17.88 | 17.88 | 518,700 |
Jul 5, 2023 | 18.23 | 18.25 | 18.07 | 18.10 | 18.10 | 296,100 |
Jul 3, 2023 | 18.05 | 18.18 | 18.05 | 18.09 | 18.09 | 242,500 |
Jun 30, 2023 | 17.95 | 18.06 | 17.88 | 18.02 | 18.02 | 200,200 |
Jun 29, 2023 | 17.87 | 17.95 | 17.78 | 17.90 | 17.90 | 407,900 |
Jun 28, 2023 | 17.94 | 18.05 | 17.89 | 17.95 | 17.95 | 312,400 |
Jun 27, 2023 | 18.14 | 18.17 | 17.96 | 18.05 | 18.05 | 260,300 |
Jun 26, 2023 | 18.12 | 18.12 | 17.99 | 18.07 | 18.07 | 234,300 |
Jun 23, 2023 | 18.00 | 18.07 | 17.90 | 17.93 | 17.93 | 275,200 |
Jun 22, 2023 | 18.01 | 18.02 | 17.85 | 17.87 | 17.87 | 498,900 |
Jun 21, 2023 | 18.09 | 18.17 | 17.96 | 18.10 | 18.10 | 452,400 |
Jun 20, 2023 | 18.43 | 18.43 | 18.19 | 18.23 | 18.23 | 606,400 |
Jun 16, 2023 | 18.60 | 18.72 | 18.55 | 18.66 | 18.66 | 179,000 |
Jun 15, 2023 | 18.40 | 18.59 | 18.39 | 18.57 | 18.57 | 268,300 |
Jun 14, 2023 | 18.59 | 18.65 | 18.46 | 18.53 | 18.53 | 308,100 |
Jun 13, 2023 | 18.65 | 18.76 | 18.41 | 18.44 | 18.44 | 511,600 |
Jun 12, 2023 | 18.71 | 18.71 | 18.58 | 18.68 | 18.68 | 214,700 |
Jun 9, 2023 | 18.73 | 18.86 | 18.70 | 18.76 | 18.76 | 296,100 |
Jun 8, 2023 | 18.67 | 18.86 | 18.67 | 18.81 | 18.81 | 260,800 |
Jun 7, 2023 | 18.60 | 18.77 | 18.43 | 18.44 | 18.44 | 248,500 |
Jun 6, 2023 | 18.62 | 18.66 | 18.52 | 18.62 | 18.62 | 188,400 |
Jun 5, 2023 | 18.61 | 18.68 | 18.52 | 18.64 | 18.64 | 217,900 |
Jun 2, 2023 | 18.90 | 18.99 | 18.60 | 18.63 | 18.63 | 295,000 |
Jun 1, 2023 | 18.63 | 18.89 | 18.63 | 18.87 | 18.87 | 374,100 |
May 31, 2023 | 18.57 | 18.73 | 18.53 | 18.63 | 18.63 | 298,600 |
May 30, 2023 | 18.48 | 18.56 | 18.42 | 18.55 | 18.55 | 329,900 |
May 26, 2023 | 18.39 | 18.47 | 18.34 | 18.44 | 18.44 | 253,900 |
May 25, 2023 | 18.48 | 18.48 | 18.23 | 18.26 | 18.26 | 467,600 |
May 24, 2023 | 18.61 | 18.64 | 18.45 | 18.49 | 18.49 | 295,000 |
May 23, 2023 | 18.68 | 18.72 | 18.60 | 18.68 | 18.68 | 330,900 |
May 22, 2023 | 18.75 | 18.83 | 18.70 | 18.70 | 18.70 | 251,000 |
May 19, 2023 | 18.59 | 18.88 | 18.58 | 18.78 | 18.78 | 326,400 |
May 18, 2023 | 18.69 | 18.70 | 18.48 | 18.55 | 18.55 | 467,500 |
May 17, 2023 | 18.90 | 18.90 | 18.74 | 18.81 | 18.81 | 463,300 |
May 16, 2023 | 19.20 | 19.22 | 18.87 | 18.91 | 18.91 | 573,600 |
May 15, 2023 | 19.21 | 19.30 | 19.17 | 19.26 | 19.26 | 337,400 |
May 12, 2023 | 19.26 | 19.30 | 19.14 | 19.18 | 19.18 | 272,500 |
May 11, 2023 | 19.50 | 19.54 | 19.21 | 19.22 | 19.22 | 436,800 |
May 10, 2023 | 19.76 | 19.83 | 19.57 | 19.69 | 19.69 | 453,000 |
May 9, 2023 | 19.64 | 19.79 | 19.53 | 19.74 | 19.74 | 313,500 |
May 8, 2023 | 19.64 | 19.76 | 19.62 | 19.67 | 19.67 | 299,200 |
May 5, 2023 | 19.47 | 19.69 | 19.33 | 19.67 | 19.67 | 956,700 |
May 4, 2023 | 19.75 | 19.87 | 19.66 | 19.83 | 19.83 | 911,300 |
May 3, 2023 | 19.54 | 19.69 | 19.45 | 19.68 | 19.68 | 499,300 |
May 2, 2023 | 19.09 | 19.54 | 19.08 | 19.52 | 19.52 | 401,700 |
May 1, 2023 | 19.52 | 19.54 | 19.08 | 19.10 | 19.10 | 695,700 |
Apr 28, 2023 | 19.25 | 19.36 | 19.03 | 19.17 | 19.17 | 1,157,300 |
Apr 27, 2023 | 19.17 | 19.24 | 19.05 | 19.22 | 19.22 | 353,800 |
Apr 26, 2023 | 19.42 | 19.43 | 19.18 | 19.22 | 19.22 | 295,000 |
Apr 25, 2023 | 19.19 | 19.37 | 19.13 | 19.32 | 19.32 | 328,100 |
Apr 24, 2023 | 19.17 | 19.34 | 19.16 | 19.26 | 19.26 | 259,900 |
Related Tickers
PHYS Sprott Physical Gold Trust
17.99
-0.39%
PSLV Sprott Physical Silver Trust
9.25
+0.38%
SPPP Sprott Physical Platinum & Palladium Tr
9.65
+0.21%
SII Sprott Inc.
39.71
-0.50%
ASA ASA Gold and Precious Metals Limited
16.87
+2.00%
PSLV.TO Sprott Physical Silver Trust
12.62
+0.16%
PHYS.TO Sprott Physical Gold Trust
24.58
-0.57%
DSU BlackRock Debt Strategies Fund, Inc.
10.69
+0.33%
GAIN Gladstone Investment Corporation
14.21
0.00%
FTHY First Trust High Yield Opportunities 2027 Term Fund
14.21
+0.92%