Sprott Physical Gold Trust USD (PHYS)

PHYS
🏛️ États-Unis →
28.81
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 16.00 16.01 15.91 15.93 4.5M
2023-12-28 16.09 16.14 15.99 16.03 1.2M
2023-12-27 16.01 16.15 16.01 16.10 1.4M
2023-12-26 15.95 16.03 15.92 16.01 0.9M
2023-12-22 15.97 16.06 15.90 15.90 1.3M
2023-12-21 15.79 15.87 15.79 15.84 0.9M
2023-12-20 15.81 15.82 15.73 15.75 1.4M
2023-12-19 15.78 15.91 15.78 15.82 1.6M
2023-12-18 15.70 15.82 15.70 15.76 2.0M
2023-12-15 15.82 15.87 15.69 15.70 1.3M
2023-12-14 15.82 15.88 15.77 15.82 2.8M
2023-12-13 15.37 15.70 15.34 15.70 2.8M
2023-12-12 15.39 15.42 15.34 15.37 1.6M
2023-12-11 15.49 15.49 15.34 15.38 1.4M
2023-12-08 15.60 15.67 15.50 15.58 1.6M
2023-12-07 15.83 15.83 15.73 15.78 1.2M
2023-12-06 15.81 15.83 15.75 15.77 1.3M
2023-12-05 15.77 15.77 15.65 15.74 1.4M
2023-12-04 15.93 15.97 15.68 15.79 2.9M
2023-12-01 15.86 16.12 15.85 16.12 2.8M
2023-11-30 15.89 15.89 15.83 15.86 1.1M
2023-11-29 15.90 15.96 15.88 15.96 1.8M
2023-11-28 15.84 15.92 15.81 15.90 2.1M
2023-11-27 15.75 15.77 15.68 15.75 1.4M
2023-11-24 15.61 15.66 15.60 15.63 0.6M
2023-11-22 15.62 15.65 15.52 15.57 1.1M
2023-11-21 15.64 15.66 15.60 15.62 1.6M
2023-11-20 15.35 15.50 15.35 15.47 1.0M
2023-11-17 15.54 15.54 15.46 15.50 1.1M
2023-11-16 15.44 15.51 15.42 15.47 2.0M
2023-11-15 15.33 15.38 15.31 15.35 1.1M
2023-11-14 15.33 15.41 15.33 15.38 1.6M
2023-11-13 15.15 15.26 15.09 15.26 1.6M
2023-11-10 15.24 15.24 15.10 15.14 1.4M
2023-11-09 15.22 15.37 15.22 15.29 1.1M
2023-11-08 15.39 15.39 15.21 15.24 1.8M
2023-11-07 15.43 15.43 15.34 15.40 1.6M
2023-11-06 15.60 15.60 15.49 15.49 2.0M
2023-11-03 15.66 15.67 15.57 15.60 2.2M
2023-11-02 15.58 15.61 15.48 15.51 2.4M
2023-11-01 15.55 15.59 15.42 15.51 5.2M
2023-10-31 15.59 15.66 15.43 15.50 4.0M
2023-10-30 15.58 15.62 15.52 15.55 6.4M
2023-10-27 15.34 15.64 15.34 15.54 6.9M
2023-10-26 15.32 15.44 15.27 15.39 5.7M
2023-10-25 15.26 15.37 15.19 15.34 2.3M
2023-10-24 15.16 15.30 15.15 15.23 1.8M
2023-10-23 15.35 15.35 15.18 15.28 4.3M
2023-10-20 15.30 15.50 15.30 15.34 3.2M
2023-10-19 15.17 15.35 15.11 15.29 2.1M
2023-10-18 15.07 15.22 15.01 15.10 1.9M
2023-10-17 14.89 14.97 14.88 14.90 1.1M
2023-10-16 14.81 14.90 14.78 14.86 1.4M
2023-10-13 14.77 14.94 14.75 14.92 7.7M
2023-10-12 14.51 14.55 14.46 14.46 1.2M
2023-10-11 14.44 14.53 14.44 14.51 2.3M
2023-10-10 14.39 14.41 14.33 14.37 2.2M
2023-10-09 14.25 14.40 14.25 14.40 1.8M
2023-10-06 14.10 14.21 14.06 14.15 2.0M
2023-10-05 14.09 14.13 14.04 14.09 5.0M
2023-10-04 14.07 14.15 14.04 14.10 4.3M
2023-10-03 14.01 14.17 14.00 14.09 5.8M
2023-10-02 14.08 14.21 14.06 14.08 9.1M
2023-09-29 14.60 14.60 14.30 14.32 9.9M
2023-09-28 14.57 14.62 14.46 14.53 1.3M
2023-09-27 14.74 14.75 14.60 14.62 1.3M
2023-09-26 14.88 14.88 14.79 14.81 1.3M
2023-09-25 14.95 15.01 14.91 14.92 0.9M
2023-09-22 15.05 15.05 14.98 15.01 1.1M
2023-09-21 14.95 15.03 14.93 14.96 1.1M
2023-09-20 15.05 15.20 15.05 15.05 1.0M
2023-09-19 15.07 15.10 15.03 15.07 0.9M
2023-09-18 15.00 15.09 14.98 15.06 1.4M
2023-09-15 15.01 15.05 14.97 14.97 0.9M
2023-09-14 14.87 14.88 14.80 14.87 1.2M
2023-09-13 14.90 14.95 14.86 14.87 0.6M
2023-09-12 14.87 14.94 14.87 14.92 0.9M
2023-09-11 15.01 15.07 14.98 15.02 0.7M
2023-09-08 15.00 15.07 14.97 14.97 0.6M
2023-09-07 14.99 15.00 14.95 14.98 0.7M
2023-09-06 14.98 15.03 14.90 14.93 1.2M
2023-09-05 15.01 15.10 14.97 15.01 1.6M
2023-09-01 15.20 15.24 15.10 15.16 1.3M
2023-08-31 15.17 15.19 15.13 15.15 0.6M
2023-08-30 15.17 15.22 15.16 15.16 0.9M
2023-08-29 15.00 15.15 14.97 15.15 1.0M
2023-08-28 14.93 15.04 14.92 15.00 1.0M
2023-08-25 14.95 15.00 14.84 14.93 0.9M
2023-08-24 14.95 15.01 14.91 14.98 1.0M
2023-08-23 14.88 14.99 14.88 14.98 1.2M
2023-08-22 14.80 14.82 14.74 14.79 1.1M
2023-08-21 14.80 14.81 14.72 14.76 1.0M
2023-08-18 14.80 14.80 14.72 14.75 0.7M
2023-08-17 14.81 14.85 14.70 14.71 0.8M
2023-08-16 14.86 14.86 14.74 14.74 1.5M
2023-08-15 14.84 14.93 14.81 14.83 0.9M
2023-08-14 14.85 14.92 14.84 14.89 0.8M
2023-08-11 14.91 14.97 14.91 14.92 0.5M
2023-08-10 14.95 15.01 14.90 14.90 1.0M
2023-08-09 14.97 15.04 14.93 14.93 2.2M
2023-08-08 14.99 15.03 14.95 14.97 0.8M
2023-08-07 15.12 15.12 15.03 15.07 1.4M
2023-08-04 15.10 15.15 15.08 15.09 0.9M
2023-08-03 15.01 15.09 14.99 15.05 1.5M
2023-08-02 15.10 15.14 15.03 15.05 1.1M
2023-08-01 15.12 15.18 15.06 15.07 1.6M
2023-07-31 15.30 15.36 15.29 15.30 1.2M
2023-07-28 15.21 15.29 15.19 15.25 1.1M
2023-07-27 15.28 15.28 15.14 15.16 1.4M
2023-07-26 15.34 15.44 15.31 15.40 1.2M
2023-07-25 15.25 15.35 15.20 15.30 1.2M
2023-07-24 15.28 15.32 15.21 15.25 1.3M
2023-07-21 15.31 15.33 15.25 15.29 0.8M
2023-07-20 15.45 15.45 15.29 15.33 1.7M
2023-07-19 15.43 15.46 15.38 15.42 2.0M
2023-07-18 15.32 15.48 15.30 15.43 2.2M
2023-07-17 15.20 15.25 15.15 15.21 0.9M
2023-07-14 15.23 15.26 15.17 15.21 0.9M
2023-07-13 15.25 15.28 15.23 15.25 1.1M
2023-07-12 15.16 15.25 15.16 15.23 1.1M
2023-07-11 15.05 15.08 15.00 15.03 1.3M
2023-07-10 14.98 15.01 14.95 14.99 1.0M
2023-07-07 14.92 15.06 14.92 14.97 1.4M
2023-07-06 14.85 14.88 14.77 14.85 1.5M
2023-07-05 15.00 15.05 14.88 14.88 0.8M
2023-07-03 14.95 15.01 14.93 14.98 0.9M
2023-06-30 14.87 14.98 14.84 14.92 1.1M
2023-06-29 14.60 14.87 14.60 14.82 1.7M
2023-06-28 14.76 14.87 14.74 14.82 3.2M
2023-06-27 14.88 14.92 14.74 14.82 1.7M
2023-06-26 14.91 14.91 14.83 14.85 1.3M
2023-06-23 14.89 14.97 14.79 14.82 1.8M
2023-06-22 14.85 14.92 14.75 14.78 1.6M
2023-06-21 14.95 14.99 14.87 14.94 1.7M
2023-06-20 15.12 15.12 14.97 15.02 2.8M
2023-06-16 15.24 15.31 15.19 15.21 0.9M
2023-06-15 15.10 15.28 15.10 15.25 1.0M
2023-06-14 15.20 15.27 15.10 15.16 0.9M
2023-06-13 15.26 15.32 15.11 15.14 1.2M
2023-06-12 15.28 15.29 15.17 15.29 0.9M
2023-06-09 15.34 15.36 15.27 15.30 0.9M
2023-06-08 15.30 15.38 15.30 15.35 1.2M
2023-06-07 15.38 15.45 15.16 15.18 1.5M
2023-06-06 15.40 15.41 15.32 15.37 1.0M
2023-06-05 15.30 15.39 15.20 15.38 1.5M
2023-06-02 15.47 15.50 15.28 15.28 1.4M
2023-06-01 15.44 15.55 15.44 15.50 1.6M
2023-05-31 15.42 15.49 15.40 15.43 1.4M
2023-05-30 15.30 15.41 15.30 15.38 2.5M
2023-05-26 15.23 15.29 15.19 15.26 1.2M
2023-05-25 15.24 15.29 15.18 15.18 1.2M
2023-05-24 15.46 15.46 15.31 15.31 1.0M
2023-05-23 15.42 15.45 15.36 15.45 1.8M
2023-05-22 15.47 15.51 15.39 15.43 1.4M
2023-05-19 15.32 15.48 15.26 15.45 1.5M
2023-05-18 15.33 15.33 15.21 15.28 3.8M
2023-05-17 15.54 15.54 15.45 15.50 1.8M
2023-05-16 15.75 15.78 15.53 15.58 2.1M
2023-05-15 15.76 15.84 15.75 15.78 1.0M
2023-05-12 15.76 15.83 15.71 15.73 1.2M
2023-05-11 15.91 15.92 15.74 15.74 1.9M
2023-05-10 16.03 16.03 15.85 15.91 1.5M
2023-05-09 15.94 15.96 15.83 15.94 1.3M
2023-05-08 15.90 15.94 15.84 15.84 2.9M
2023-05-05 15.77 15.86 15.70 15.83 2.4M
2023-05-04 15.90 16.10 15.87 16.02 3.4M
2023-05-03 15.70 15.89 15.66 15.87 2.1M
2023-05-02 15.53 15.72 15.51 15.69 5.5M
2023-05-01 15.58 15.69 15.44 15.46 1.6M
2023-04-28 15.58 15.59 15.48 15.52 1.4M
2023-04-27 15.48 15.52 15.40 15.52 1.2M
2023-04-26 15.64 15.67 15.45 15.51 1.4M
2023-04-25 15.60 15.68 15.52 15.61 1.8M
2023-04-24 15.50 15.60 15.45 15.59 1.0M
2023-04-21 15.55 15.61 15.41 15.51 1.9M
2023-04-20 15.63 15.71 15.60 15.65 1.3M
2023-04-19 15.50 15.60 15.49 15.58 1.3M
2023-04-18 15.61 15.73 15.57 15.68 1.4M
2023-04-17 15.65 15.66 15.47 15.60 2.1M
2023-04-14 15.82 15.87 15.56 15.68 1.9M
2023-04-13 15.96 16.02 15.93 15.96 3.1M
2023-04-12 15.83 15.84 15.70 15.79 1.8M
2023-04-11 15.72 15.75 15.68 15.72 1.6M
2023-04-10 15.75 15.75 15.57 15.62 3.0M
2023-04-06 15.75 15.82 15.70 15.75 5.3M
2023-04-05 15.82 15.83 15.64 15.81 3.8M
2023-04-04 15.59 15.84 15.58 15.78 5.6M
2023-04-03 15.44 15.61 15.44 15.59 3.1M
2023-03-31 15.55 15.56 15.39 15.46 2.4M
2023-03-30 15.47 15.58 15.42 15.55 2.5M
2023-03-29 15.45 15.58 15.40 15.43 2.4M
2023-03-28 15.44 15.54 15.38 15.49 4.7M
2023-03-27 15.34 15.38 15.20 15.37 3.0M
2023-03-24 15.64 15.68 15.48 15.49 2.6M
2023-03-23 15.47 15.67 15.43 15.60 4.7M
2023-03-22 15.12 15.43 15.12 15.40 2.8M
2023-03-21 15.33 15.34 15.07 15.10 2.7M
2023-03-20 15.41 15.45 15.30 15.40 4.2M
2023-03-17 15.10 15.41 15.08 15.32 4.8M
2023-03-16 15.01 15.01 14.85 14.87 2.9M
2023-03-15 14.90 15.04 14.83 14.87 3.8M
2023-03-14 14.78 14.78 14.66 14.72 1.7M
2023-03-13 14.70 14.82 14.65 14.79 4.1M
2023-03-10 14.23 14.43 14.23 14.42 1.9M
2023-03-09 14.07 14.16 14.07 14.11 1.1M
2023-03-08 14.01 14.07 13.98 13.99 1.1M
2023-03-07 14.13 14.14 13.95 14.01 3.0M
2023-03-06 14.33 14.33 14.23 14.23 1.1M
2023-03-03 14.23 14.32 14.18 14.31 1.4M
2023-03-02 14.14 14.19 14.11 14.16 1.5M
2023-03-01 14.18 14.22 14.14 14.16 2.0M
2023-02-28 14.01 14.10 13.97 14.06 1.3M
2023-02-27 13.98 14.03 13.97 14.00 1.0M
2023-02-24 13.97 14.00 13.94 13.96 1.2M
2023-02-23 14.09 14.11 14.01 14.05 1.1M
2023-02-22 14.17 14.17 14.05 14.05 0.7M
2023-02-21 14.16 14.20 14.11 14.14 1.1M
2023-02-17 14.09 14.20 14.06 14.19 1.1M
2023-02-16 14.10 14.22 14.08 14.16 1.3M
2023-02-15 14.19 14.22 14.12 14.16 4.7M
2023-02-14 14.31 14.43 14.25 14.34 1.4M
2023-02-13 14.37 14.39 14.30 14.33 1.0M
2023-02-10 14.44 14.44 14.35 14.42 1.0M
2023-02-09 14.57 14.59 14.37 14.38 1.7M
2023-02-08 14.53 14.55 14.46 14.50 1.3M
2023-02-07 14.47 14.59 14.42 14.47 1.5M
2023-02-06 14.50 14.53 14.41 14.47 1.4M
2023-02-03 14.56 14.62 14.41 14.41 2.9M
2023-02-02 15.12 15.15 14.80 14.80 2.0M
2023-02-01 14.95 15.16 14.88 15.16 2.5M
2023-01-31 14.86 14.95 14.83 14.94 1.2M
2023-01-30 14.92 14.94 14.83 14.86 3.7M
2023-01-27 14.91 14.99 14.81 14.91 1.8M
2023-01-26 14.98 14.99 14.84 14.93 3.3M
2023-01-25 14.98 15.07 14.92 15.07 1.4M
2023-01-24 15.01 15.04 14.87 15.02 1.2M
2023-01-23 14.86 14.98 14.79 14.98 1.6M
2023-01-20 14.94 14.96 14.87 14.92 1.3M
2023-01-19 14.87 15.01 14.81 14.96 2.0M
2023-01-18 14.88 14.92 14.71 14.74 1.2M
2023-01-17 14.84 14.86 14.75 14.79 2.1M
2023-01-13 14.74 14.90 14.74 14.86 1.7M
2023-01-12 14.65 14.73 14.57 14.73 1.9M
2023-01-11 14.57 14.58 14.47 14.53 1.4M
2023-01-10 14.56 14.60 14.49 14.57 1.3M
2023-01-09 14.57 14.59 14.48 14.51 1.8M
2023-01-06 14.36 14.51 14.30 14.49 1.9M
2023-01-05 14.29 14.29 14.18 14.25 1.2M
2023-01-04 14.38 14.47 14.30 14.46 5.8M
2023-01-03 14.24 14.30 14.15 14.25 1.8M