NYSE • USD
Sprott Physical Gold Trust (PHYS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:46 PM EDT
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 26, 2024 | 18.20 | 18.20 | 18.05 | 18.14 | 18.14 | 1,921,100 |
Apr 25, 2024 | 17.98 | 18.17 | 17.95 | 18.09 | 18.09 | 2,281,600 |
Apr 24, 2024 | 18.00 | 18.12 | 17.96 | 17.99 | 17.99 | 1,948,100 |
Apr 23, 2024 | 17.90 | 18.08 | 17.89 | 18.01 | 18.01 | 1,843,900 |
Apr 22, 2024 | 18.11 | 18.14 | 18.00 | 18.06 | 18.06 | 3,566,900 |
Apr 19, 2024 | 18.44 | 18.64 | 18.43 | 18.50 | 18.50 | 2,044,000 |
Apr 18, 2024 | 18.51 | 18.52 | 18.36 | 18.44 | 18.44 | 1,728,300 |
Apr 17, 2024 | 18.47 | 18.51 | 18.26 | 18.40 | 18.40 | 3,729,100 |
Apr 16, 2024 | 18.38 | 18.55 | 18.25 | 18.50 | 18.50 | 3,123,900 |
Apr 15, 2024 | 18.14 | 18.44 | 17.93 | 18.44 | 18.44 | 5,744,600 |
Apr 12, 2024 | 18.55 | 18.75 | 18.02 | 18.08 | 18.08 | 8,479,200 |
Apr 11, 2024 | 18.16 | 18.40 | 18.08 | 18.40 | 18.40 | 2,264,200 |
Apr 10, 2024 | 18.02 | 18.25 | 17.98 | 18.09 | 18.09 | 2,322,900 |
Apr 9, 2024 | 18.27 | 18.34 | 18.15 | 18.24 | 18.24 | 2,171,200 |
Apr 8, 2024 | 18.08 | 18.16 | 17.96 | 18.15 | 18.15 | 1,264,700 |
Apr 5, 2024 | 17.89 | 18.09 | 17.86 | 18.01 | 18.01 | 3,784,400 |
Apr 4, 2024 | 17.86 | 17.95 | 17.77 | 17.80 | 17.80 | 2,261,700 |
Apr 3, 2024 | 17.74 | 17.93 | 17.69 | 17.90 | 17.90 | 1,996,100 |
Apr 2, 2024 | 17.61 | 17.75 | 17.54 | 17.73 | 17.73 | 2,600,100 |
Apr 1, 2024 | 17.54 | 17.57 | 17.36 | 17.48 | 17.48 | 3,813,600 |
Mar 28, 2024 | 17.18 | 17.34 | 17.15 | 17.30 | 17.30 | 1,833,300 |
Mar 27, 2024 | 17.00 | 17.09 | 16.98 | 17.06 | 17.06 | 1,852,600 |
Mar 26, 2024 | 17.03 | 17.04 | 16.90 | 16.92 | 16.92 | 885,900 |
Mar 25, 2024 | 16.86 | 16.93 | 16.86 | 16.87 | 16.87 | 1,484,400 |
Mar 22, 2024 | 16.85 | 16.91 | 16.74 | 16.79 | 16.79 | 875,900 |
Mar 21, 2024 | 17.07 | 17.08 | 16.78 | 16.92 | 16.92 | 1,603,600 |
Mar 20, 2024 | 16.67 | 16.99 | 16.66 | 16.96 | 16.96 | 1,635,400 |
Mar 19, 2024 | 16.76 | 16.77 | 16.69 | 16.73 | 16.73 | 1,638,800 |
Mar 18, 2024 | 16.77 | 16.82 | 16.75 | 16.82 | 16.82 | 1,011,900 |
Mar 15, 2024 | 16.79 | 16.85 | 16.76 | 16.77 | 16.77 | 940,900 |
Mar 14, 2024 | 16.82 | 16.83 | 16.74 | 16.81 | 16.81 | 1,012,600 |
Mar 13, 2024 | 16.81 | 16.94 | 16.80 | 16.87 | 16.87 | 1,361,200 |
Mar 12, 2024 | 16.85 | 16.85 | 16.70 | 16.74 | 16.74 | 1,532,100 |
Mar 11, 2024 | 16.95 | 17.00 | 16.92 | 16.95 | 16.95 | 1,823,300 |
Mar 8, 2024 | 16.89 | 17.04 | 16.83 | 16.92 | 16.92 | 2,944,300 |
Mar 7, 2024 | 16.75 | 16.80 | 16.70 | 16.77 | 16.77 | 1,817,500 |
Mar 6, 2024 | 16.64 | 16.73 | 16.57 | 16.68 | 16.68 | 2,409,300 |
Mar 5, 2024 | 16.55 | 16.60 | 16.48 | 16.53 | 16.53 | 3,396,100 |
Mar 4, 2024 | 16.28 | 16.45 | 16.23 | 16.40 | 16.40 | 4,687,000 |
Mar 1, 2024 | 15.90 | 16.17 | 15.81 | 16.13 | 16.13 | 5,406,500 |
Feb 29, 2024 | 15.78 | 15.82 | 15.72 | 15.79 | 15.79 | 2,565,300 |
Feb 28, 2024 | 15.65 | 15.68 | 15.64 | 15.67 | 15.67 | 977,300 |
Feb 27, 2024 | 15.68 | 15.70 | 15.63 | 15.63 | 15.63 | 887,200 |
Feb 26, 2024 | 15.61 | 15.67 | 15.59 | 15.65 | 15.65 | 1,103,100 |
Feb 23, 2024 | 15.60 | 15.73 | 15.60 | 15.68 | 15.68 | 1,255,100 |
Feb 22, 2024 | 15.63 | 15.63 | 15.55 | 15.60 | 15.60 | 1,119,800 |
Feb 21, 2024 | 15.63 | 15.63 | 15.56 | 15.61 | 15.61 | 1,201,500 |
Feb 20, 2024 | 15.62 | 15.63 | 15.57 | 15.57 | 15.57 | 1,594,000 |
Feb 16, 2024 | 15.42 | 15.53 | 15.41 | 15.50 | 15.50 | 1,699,400 |
Feb 15, 2024 | 15.45 | 15.50 | 15.42 | 15.47 | 15.47 | 1,417,400 |
Feb 14, 2024 | 15.37 | 15.40 | 15.31 | 15.36 | 15.36 | 1,557,000 |
Feb 13, 2024 | 15.50 | 15.50 | 15.37 | 15.39 | 15.39 | 2,014,700 |
Feb 12, 2024 | 15.60 | 15.64 | 15.56 | 15.63 | 15.63 | 1,265,200 |
Feb 9, 2024 | 15.71 | 15.71 | 15.61 | 15.68 | 15.68 | 2,970,900 |
Feb 8, 2024 | 15.74 | 15.78 | 15.72 | 15.76 | 15.76 | 1,329,900 |
Feb 7, 2024 | 15.77 | 15.85 | 15.75 | 15.76 | 15.76 | 1,315,400 |
Feb 6, 2024 | 15.72 | 15.79 | 15.69 | 15.76 | 15.76 | 1,364,700 |
Feb 5, 2024 | 15.60 | 15.69 | 15.57 | 15.65 | 15.65 | 2,354,400 |
Feb 2, 2024 | 15.72 | 15.77 | 15.68 | 15.77 | 15.77 | 1,968,300 |
Feb 1, 2024 | 15.82 | 15.96 | 15.79 | 15.88 | 15.88 | 4,518,000 |
Jan 31, 2024 | 15.84 | 15.93 | 15.66 | 15.75 | 15.75 | 1,459,300 |
Jan 30, 2024 | 15.85 | 15.87 | 15.73 | 15.77 | 15.77 | 1,054,100 |
Jan 29, 2024 | 15.70 | 15.76 | 15.62 | 15.74 | 15.74 | 1,181,900 |
Jan 26, 2024 | 15.63 | 15.65 | 15.59 | 15.60 | 15.60 | 1,188,900 |
Jan 25, 2024 | 15.53 | 15.64 | 15.50 | 15.60 | 15.60 | 1,781,500 |
Jan 24, 2024 | 15.68 | 15.71 | 15.47 | 15.49 | 15.49 | 2,977,900 |
Jan 23, 2024 | 15.62 | 15.71 | 15.62 | 15.68 | 15.68 | 571,400 |
Jan 22, 2024 | 15.63 | 15.70 | 15.62 | 15.62 | 15.62 | 1,003,600 |
Jan 19, 2024 | 15.63 | 15.75 | 15.59 | 15.72 | 15.72 | 3,454,000 |
Jan 18, 2024 | 15.53 | 15.59 | 15.44 | 15.59 | 15.59 | 2,429,800 |
Jan 17, 2024 | 15.60 | 15.62 | 15.44 | 15.47 | 15.47 | 2,899,900 |
Jan 16, 2024 | 15.78 | 15.78 | 15.61 | 15.65 | 15.65 | 1,863,300 |
Jan 12, 2024 | 15.84 | 15.93 | 15.75 | 15.78 | 15.78 | 1,921,200 |
Jan 11, 2024 | 15.66 | 15.73 | 15.55 | 15.66 | 15.66 | 1,395,100 |
Jan 10, 2024 | 15.70 | 15.74 | 15.60 | 15.64 | 15.64 | 1,318,700 |
Jan 9, 2024 | 15.78 | 15.78 | 15.68 | 15.71 | 15.71 | 1,116,200 |
Jan 8, 2024 | 15.64 | 15.80 | 15.63 | 15.70 | 15.70 | 2,678,800 |
Jan 5, 2024 | 15.82 | 15.98 | 15.78 | 15.81 | 15.81 | 2,702,400 |
Jan 4, 2024 | 15.70 | 15.84 | 15.70 | 15.80 | 15.80 | 2,550,400 |
Jan 3, 2024 | 15.67 | 15.81 | 15.64 | 15.75 | 15.75 | 3,143,700 |
Jan 2, 2024 | 15.88 | 15.99 | 15.87 | 15.87 | 15.87 | 3,917,300 |
Dec 29, 2023 | 16.00 | 16.01 | 15.91 | 15.93 | 15.93 | 4,499,500 |
Dec 28, 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 16.03 | 1,247,200 |
Dec 27, 2023 | 16.01 | 16.15 | 16.01 | 16.10 | 16.10 | 1,374,700 |
Dec 26, 2023 | 15.95 | 16.03 | 15.92 | 16.01 | 16.01 | 911,000 |
Dec 22, 2023 | 15.97 | 16.06 | 15.90 | 15.90 | 15.90 | 1,299,900 |
Dec 21, 2023 | 15.79 | 15.87 | 15.79 | 15.84 | 15.84 | 893,800 |
Dec 20, 2023 | 15.81 | 15.82 | 15.73 | 15.75 | 15.75 | 1,359,700 |
Dec 19, 2023 | 15.78 | 15.91 | 15.78 | 15.82 | 15.82 | 1,612,700 |
Dec 18, 2023 | 15.70 | 15.82 | 15.70 | 15.76 | 15.76 | 1,991,900 |
Dec 15, 2023 | 15.82 | 15.87 | 15.69 | 15.70 | 15.70 | 1,276,600 |
Dec 14, 2023 | 15.82 | 15.88 | 15.77 | 15.82 | 15.82 | 2,799,900 |
Dec 13, 2023 | 15.37 | 15.70 | 15.34 | 15.70 | 15.70 | 2,828,700 |
Dec 12, 2023 | 15.39 | 15.42 | 15.34 | 15.37 | 15.37 | 1,645,500 |
Dec 11, 2023 | 15.49 | 15.49 | 15.34 | 15.38 | 15.38 | 1,447,000 |
Dec 8, 2023 | 15.60 | 15.67 | 15.50 | 15.58 | 15.58 | 1,620,000 |
Dec 7, 2023 | 15.83 | 15.83 | 15.73 | 15.78 | 15.78 | 1,249,500 |
Dec 6, 2023 | 15.81 | 15.83 | 15.75 | 15.77 | 15.77 | 1,256,200 |
Dec 5, 2023 | 15.77 | 15.77 | 15.65 | 15.74 | 15.74 | 1,394,400 |
Dec 4, 2023 | 15.93 | 15.97 | 15.68 | 15.79 | 15.79 | 2,878,700 |
Dec 1, 2023 | 15.86 | 16.12 | 15.85 | 16.12 | 16.12 | 2,832,700 |
Nov 30, 2023 | 15.89 | 15.89 | 15.83 | 15.86 | 15.86 | 1,110,800 |
Nov 29, 2023 | 15.90 | 15.96 | 15.88 | 15.96 | 15.96 | 1,753,700 |
Nov 28, 2023 | 15.84 | 15.92 | 15.81 | 15.90 | 15.90 | 2,122,300 |
Nov 27, 2023 | 15.75 | 15.77 | 15.68 | 15.75 | 15.75 | 1,367,800 |
Nov 24, 2023 | 15.61 | 15.66 | 15.60 | 15.63 | 15.63 | 565,200 |
Nov 22, 2023 | 15.62 | 15.65 | 15.52 | 15.57 | 15.57 | 1,144,800 |
Nov 21, 2023 | 15.64 | 15.66 | 15.60 | 15.62 | 15.62 | 1,594,800 |
Nov 20, 2023 | 15.35 | 15.50 | 15.35 | 15.47 | 15.47 | 999,300 |
Nov 17, 2023 | 15.54 | 15.54 | 15.46 | 15.50 | 15.50 | 1,146,800 |
Nov 16, 2023 | 15.44 | 15.51 | 15.42 | 15.47 | 15.47 | 1,960,700 |
Nov 15, 2023 | 15.33 | 15.38 | 15.31 | 15.35 | 15.35 | 1,142,300 |
Nov 14, 2023 | 15.33 | 15.41 | 15.33 | 15.38 | 15.38 | 1,579,500 |
Nov 13, 2023 | 15.15 | 15.26 | 15.09 | 15.26 | 15.26 | 1,551,700 |
Nov 10, 2023 | 15.24 | 15.24 | 15.10 | 15.14 | 15.14 | 1,419,100 |
Nov 9, 2023 | 15.22 | 15.37 | 15.22 | 15.29 | 15.29 | 1,082,200 |
Nov 8, 2023 | 15.39 | 15.39 | 15.21 | 15.24 | 15.24 | 1,820,900 |
Nov 7, 2023 | 15.43 | 15.43 | 15.34 | 15.40 | 15.40 | 1,648,500 |
Nov 6, 2023 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | 2,011,100 |
Nov 3, 2023 | 15.66 | 15.67 | 15.57 | 15.60 | 15.60 | 2,232,700 |
Nov 2, 2023 | 15.58 | 15.61 | 15.48 | 15.51 | 15.51 | 2,434,100 |
Nov 1, 2023 | 15.55 | 15.59 | 15.42 | 15.51 | 15.51 | 5,169,900 |
Oct 31, 2023 | 15.59 | 15.66 | 15.43 | 15.50 | 15.50 | 4,023,300 |
Oct 30, 2023 | 15.58 | 15.62 | 15.52 | 15.55 | 15.55 | 6,353,100 |
Oct 27, 2023 | 15.34 | 15.64 | 15.34 | 15.54 | 15.54 | 6,934,200 |
Oct 26, 2023 | 15.32 | 15.44 | 15.27 | 15.39 | 15.39 | 5,710,000 |
Oct 25, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 15.34 | 2,344,600 |
Oct 24, 2023 | 15.16 | 15.30 | 15.15 | 15.23 | 15.23 | 1,816,700 |
Oct 23, 2023 | 15.35 | 15.35 | 15.18 | 15.28 | 15.28 | 4,295,100 |
Oct 20, 2023 | 15.30 | 15.50 | 15.30 | 15.34 | 15.34 | 3,226,000 |
Oct 19, 2023 | 15.17 | 15.35 | 15.11 | 15.29 | 15.29 | 2,101,400 |
Oct 18, 2023 | 15.07 | 15.22 | 15.01 | 15.10 | 15.10 | 1,862,400 |
Oct 17, 2023 | 14.89 | 14.97 | 14.88 | 14.90 | 14.90 | 1,124,000 |
Oct 16, 2023 | 14.81 | 14.90 | 14.78 | 14.86 | 14.86 | 1,414,600 |
Oct 13, 2023 | 14.77 | 14.94 | 14.75 | 14.92 | 14.92 | 7,729,100 |
Oct 12, 2023 | 14.51 | 14.55 | 14.46 | 14.46 | 14.46 | 1,211,500 |
Oct 11, 2023 | 14.44 | 14.53 | 14.44 | 14.51 | 14.51 | 2,271,300 |
Oct 10, 2023 | 14.39 | 14.41 | 14.33 | 14.37 | 14.37 | 2,219,800 |
Oct 9, 2023 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 1,835,700 |
Oct 6, 2023 | 14.10 | 14.21 | 14.06 | 14.15 | 14.15 | 1,979,900 |
Oct 5, 2023 | 14.09 | 14.13 | 14.04 | 14.09 | 14.09 | 5,015,900 |
Oct 4, 2023 | 14.07 | 14.15 | 14.04 | 14.10 | 14.10 | 4,321,900 |
Oct 3, 2023 | 14.01 | 14.17 | 14.00 | 14.09 | 14.09 | 5,848,700 |
Oct 2, 2023 | 14.08 | 14.21 | 14.06 | 14.08 | 14.08 | 9,122,300 |
Sep 29, 2023 | 14.60 | 14.60 | 14.30 | 14.32 | 14.32 | 9,932,700 |
Sep 28, 2023 | 14.57 | 14.62 | 14.46 | 14.53 | 14.53 | 1,319,600 |
Sep 27, 2023 | 14.74 | 14.75 | 14.60 | 14.62 | 14.62 | 1,336,300 |
Sep 26, 2023 | 14.88 | 14.88 | 14.79 | 14.81 | 14.81 | 1,326,500 |
Sep 25, 2023 | 14.95 | 15.01 | 14.91 | 14.92 | 14.92 | 866,000 |
Sep 22, 2023 | 15.05 | 15.05 | 14.98 | 15.01 | 15.01 | 1,130,000 |
Sep 21, 2023 | 14.95 | 15.03 | 14.93 | 14.96 | 14.96 | 1,146,500 |
Sep 20, 2023 | 15.05 | 15.20 | 15.05 | 15.05 | 15.05 | 969,900 |
Sep 19, 2023 | 15.07 | 15.10 | 15.03 | 15.07 | 15.07 | 889,000 |
Sep 18, 2023 | 15.00 | 15.09 | 14.98 | 15.06 | 15.06 | 1,376,600 |
Sep 15, 2023 | 15.01 | 15.05 | 14.97 | 14.97 | 14.97 | 940,800 |
Sep 14, 2023 | 14.87 | 14.88 | 14.80 | 14.87 | 14.87 | 1,180,100 |
Sep 13, 2023 | 14.90 | 14.95 | 14.86 | 14.87 | 14.87 | 642,800 |
Sep 12, 2023 | 14.87 | 14.94 | 14.87 | 14.92 | 14.92 | 887,500 |
Sep 11, 2023 | 15.01 | 15.07 | 14.98 | 15.02 | 15.02 | 679,200 |
Sep 8, 2023 | 15.00 | 15.07 | 14.97 | 14.97 | 14.97 | 622,700 |
Sep 7, 2023 | 14.99 | 15.00 | 14.95 | 14.98 | 14.98 | 730,800 |
Sep 6, 2023 | 14.98 | 15.03 | 14.90 | 14.93 | 14.93 | 1,204,200 |
Sep 5, 2023 | 15.01 | 15.10 | 14.97 | 15.01 | 15.01 | 1,639,300 |
Sep 1, 2023 | 15.20 | 15.24 | 15.10 | 15.16 | 15.16 | 1,285,400 |
Aug 31, 2023 | 15.17 | 15.19 | 15.13 | 15.15 | 15.15 | 563,300 |
Aug 30, 2023 | 15.17 | 15.22 | 15.16 | 15.16 | 15.16 | 916,200 |
Aug 29, 2023 | 15.00 | 15.15 | 14.97 | 15.15 | 15.15 | 965,400 |
Aug 28, 2023 | 14.93 | 15.04 | 14.92 | 15.00 | 15.00 | 977,600 |
Aug 25, 2023 | 14.95 | 15.00 | 14.84 | 14.93 | 14.93 | 898,300 |
Aug 24, 2023 | 14.95 | 15.01 | 14.91 | 14.98 | 14.98 | 998,500 |
Aug 23, 2023 | 14.88 | 14.99 | 14.88 | 14.98 | 14.98 | 1,222,900 |
Aug 22, 2023 | 14.80 | 14.82 | 14.74 | 14.79 | 14.79 | 1,083,100 |
Aug 21, 2023 | 14.80 | 14.81 | 14.72 | 14.76 | 14.76 | 1,015,500 |
Aug 18, 2023 | 14.80 | 14.80 | 14.72 | 14.75 | 14.75 | 727,300 |
Aug 17, 2023 | 14.81 | 14.85 | 14.70 | 14.71 | 14.71 | 771,800 |
Aug 16, 2023 | 14.86 | 14.86 | 14.74 | 14.74 | 14.74 | 1,489,100 |
Aug 15, 2023 | 14.84 | 14.93 | 14.81 | 14.83 | 14.83 | 935,500 |
Aug 14, 2023 | 14.85 | 14.92 | 14.84 | 14.89 | 14.89 | 766,900 |
Aug 11, 2023 | 14.91 | 14.97 | 14.91 | 14.92 | 14.92 | 527,800 |
Aug 10, 2023 | 14.95 | 15.01 | 14.90 | 14.90 | 14.90 | 961,600 |
Aug 9, 2023 | 14.97 | 15.04 | 14.93 | 14.93 | 14.93 | 2,211,100 |
Aug 8, 2023 | 14.99 | 15.03 | 14.95 | 14.97 | 14.97 | 754,000 |
Aug 7, 2023 | 15.12 | 15.12 | 15.03 | 15.07 | 15.07 | 1,428,200 |
Aug 4, 2023 | 15.10 | 15.15 | 15.08 | 15.09 | 15.09 | 946,900 |
Aug 3, 2023 | 15.01 | 15.09 | 14.99 | 15.05 | 15.05 | 1,478,600 |
Aug 2, 2023 | 15.10 | 15.14 | 15.03 | 15.05 | 15.05 | 1,135,400 |
Aug 1, 2023 | 15.12 | 15.18 | 15.06 | 15.07 | 15.07 | 1,608,200 |
Jul 31, 2023 | 15.30 | 15.36 | 15.29 | 15.30 | 15.30 | 1,172,100 |
Jul 28, 2023 | 15.21 | 15.29 | 15.19 | 15.25 | 15.25 | 1,139,800 |
Jul 27, 2023 | 15.28 | 15.28 | 15.14 | 15.16 | 15.16 | 1,384,200 |
Jul 26, 2023 | 15.34 | 15.44 | 15.31 | 15.40 | 15.40 | 1,170,200 |
Jul 25, 2023 | 15.25 | 15.35 | 15.20 | 15.30 | 15.30 | 1,218,600 |
Jul 24, 2023 | 15.28 | 15.32 | 15.21 | 15.25 | 15.25 | 1,267,500 |
Jul 21, 2023 | 15.31 | 15.33 | 15.25 | 15.29 | 15.29 | 846,000 |
Jul 20, 2023 | 15.45 | 15.45 | 15.29 | 15.33 | 15.33 | 1,740,700 |
Jul 19, 2023 | 15.43 | 15.46 | 15.38 | 15.42 | 15.42 | 2,049,900 |
Jul 18, 2023 | 15.32 | 15.48 | 15.30 | 15.43 | 15.43 | 2,247,700 |
Jul 17, 2023 | 15.20 | 15.25 | 15.15 | 15.21 | 15.21 | 869,200 |
Jul 14, 2023 | 15.23 | 15.26 | 15.17 | 15.21 | 15.21 | 909,600 |
Jul 13, 2023 | 15.25 | 15.28 | 15.23 | 15.25 | 15.25 | 1,086,600 |
Jul 12, 2023 | 15.16 | 15.25 | 15.16 | 15.23 | 15.23 | 1,114,400 |
Jul 11, 2023 | 15.05 | 15.08 | 15.00 | 15.03 | 15.03 | 1,296,800 |
Jul 10, 2023 | 14.98 | 15.01 | 14.95 | 14.99 | 14.99 | 1,003,600 |
Jul 7, 2023 | 14.92 | 15.06 | 14.92 | 14.97 | 14.97 | 1,382,200 |
Jul 6, 2023 | 14.85 | 14.88 | 14.77 | 14.85 | 14.85 | 1,484,100 |
Jul 5, 2023 | 15.00 | 15.05 | 14.88 | 14.88 | 14.88 | 811,100 |
Jul 3, 2023 | 14.95 | 15.01 | 14.93 | 14.98 | 14.98 | 904,800 |
Jun 30, 2023 | 14.87 | 14.98 | 14.84 | 14.92 | 14.92 | 1,095,300 |
Jun 29, 2023 | 14.60 | 14.87 | 14.60 | 14.82 | 14.82 | 1,737,600 |
Jun 28, 2023 | 14.76 | 14.87 | 14.74 | 14.82 | 14.82 | 3,162,300 |
Jun 27, 2023 | 14.88 | 14.92 | 14.74 | 14.82 | 14.82 | 1,706,400 |
Jun 26, 2023 | 14.91 | 14.91 | 14.83 | 14.85 | 14.85 | 1,277,600 |
Jun 23, 2023 | 14.89 | 14.97 | 14.79 | 14.82 | 14.82 | 1,848,700 |
Jun 22, 2023 | 14.85 | 14.92 | 14.75 | 14.78 | 14.78 | 1,613,700 |
Jun 21, 2023 | 14.95 | 14.99 | 14.87 | 14.94 | 14.94 | 1,733,900 |
Jun 20, 2023 | 15.12 | 15.12 | 14.97 | 15.02 | 15.02 | 2,762,900 |
Jun 16, 2023 | 15.24 | 15.31 | 15.19 | 15.21 | 15.21 | 909,900 |
Jun 15, 2023 | 15.10 | 15.28 | 15.10 | 15.25 | 15.25 | 1,018,300 |
Jun 14, 2023 | 15.20 | 15.27 | 15.10 | 15.16 | 15.16 | 903,700 |
Jun 13, 2023 | 15.26 | 15.32 | 15.11 | 15.14 | 15.14 | 1,224,000 |
Jun 12, 2023 | 15.28 | 15.29 | 15.17 | 15.29 | 15.29 | 882,000 |
Jun 9, 2023 | 15.34 | 15.36 | 15.27 | 15.30 | 15.30 | 924,400 |
Jun 8, 2023 | 15.30 | 15.38 | 15.30 | 15.35 | 15.35 | 1,247,100 |
Jun 7, 2023 | 15.38 | 15.45 | 15.16 | 15.18 | 15.18 | 1,470,900 |
Jun 6, 2023 | 15.40 | 15.41 | 15.32 | 15.37 | 15.37 | 962,400 |
Jun 5, 2023 | 15.30 | 15.39 | 15.20 | 15.38 | 15.38 | 1,198,700 |
Jun 2, 2023 | 15.47 | 15.50 | 15.28 | 15.28 | 15.28 | 1,407,100 |
Jun 1, 2023 | 15.44 | 15.55 | 15.44 | 15.50 | 15.50 | 1,575,900 |
May 31, 2023 | 15.42 | 15.49 | 15.40 | 15.43 | 15.43 | 1,372,700 |
May 30, 2023 | 15.30 | 15.41 | 15.30 | 15.38 | 15.38 | 2,473,400 |
May 26, 2023 | 15.23 | 15.29 | 15.19 | 15.26 | 15.26 | 1,199,300 |
May 25, 2023 | 15.24 | 15.29 | 15.18 | 15.18 | 15.18 | 1,228,400 |
May 24, 2023 | 15.46 | 15.46 | 15.31 | 15.31 | 15.31 | 964,500 |
May 23, 2023 | 15.42 | 15.45 | 15.36 | 15.45 | 15.45 | 1,825,200 |
May 22, 2023 | 15.47 | 15.51 | 15.39 | 15.43 | 15.43 | 1,387,200 |
May 19, 2023 | 15.32 | 15.48 | 15.26 | 15.45 | 15.45 | 1,489,600 |
May 18, 2023 | 15.33 | 15.33 | 15.21 | 15.28 | 15.28 | 3,763,500 |
May 17, 2023 | 15.54 | 15.54 | 15.45 | 15.50 | 15.50 | 1,750,600 |
May 16, 2023 | 15.75 | 15.78 | 15.53 | 15.58 | 15.58 | 2,104,600 |
May 15, 2023 | 15.76 | 15.84 | 15.75 | 15.78 | 15.78 | 1,003,800 |
May 12, 2023 | 15.76 | 15.83 | 15.71 | 15.73 | 15.73 | 1,231,700 |
May 11, 2023 | 15.91 | 15.92 | 15.74 | 15.74 | 15.74 | 1,885,700 |
May 10, 2023 | 16.03 | 16.03 | 15.85 | 15.91 | 15.91 | 1,493,500 |
May 9, 2023 | 15.94 | 15.96 | 15.83 | 15.94 | 15.94 | 1,299,600 |
May 8, 2023 | 15.90 | 15.94 | 15.84 | 15.84 | 15.84 | 2,928,900 |
May 5, 2023 | 15.77 | 15.86 | 15.70 | 15.83 | 15.83 | 2,372,100 |
May 4, 2023 | 15.90 | 16.10 | 15.87 | 16.02 | 16.02 | 3,383,200 |
May 3, 2023 | 15.70 | 15.89 | 15.66 | 15.87 | 15.87 | 2,070,200 |
May 2, 2023 | 15.53 | 15.72 | 15.51 | 15.69 | 15.69 | 5,524,400 |
May 1, 2023 | 15.58 | 15.69 | 15.44 | 15.46 | 15.46 | 1,560,400 |
Apr 28, 2023 | 15.58 | 15.59 | 15.48 | 15.52 | 15.52 | 1,421,800 |
Apr 27, 2023 | 15.48 | 15.52 | 15.40 | 15.52 | 15.52 | 1,191,300 |
Related Tickers
PSLV Sprott Physical Silver Trust
9.24
-0.43%
CEF Sprott Physical Gold and Silver Trust
21.64
-0.09%
SPPP Sprott Physical Platinum and Palladium Trust
9.44
-1.26%
PSLV.TO Sprott Physical Silver Trust
12.63
-0.47%
SII Sprott Inc.
40.09
-0.05%
OWL Blue Owl Capital Inc.
18.79
+1.18%
JQC Nuveen Credit Strategies Income Fund
5.48
+0.74%
USA Liberty All-Star Equity Fund
6.77
+1.80%
IVZ Invesco Ltd.
14.67
+1.10%
KKR KKR & Co. Inc.
95.54
+0.71%