Stockscreener 앱 받기
30.30
0.16%
-0.05
시장 영업 전:
30.24
-0.06
-0.20%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $30.53 | $30.20 | $0.3299 | 3,813,939.0 | -0.16% |
| 2025-10-31 | $30.46 | $30.01 | $0.455 | 3,911,521.0 | -0.26% |
| 2025-10-30 | $30.48 | $29.84 | $0.6399 | 3,711,776.0 | +2.15% |
| 2025-10-29 | $30.21 | $29.58 | $0.6293 | 5,752,378.0 | +0.57% |
| 2025-10-28 | $29.82 | $29.30 | $0.5201 | 5,914,187.0 | -1.10% |
| 2025-10-27 | $30.52 | $29.89 | $0.6299 | 7,745,981.0 | -3.57% |
| 2025-10-24 | $31.29 | $31.00 | $0.2935 | 2,496,390.0 | -0.35% |
| 2025-10-23 | $31.45 | $31.16 | $0.2946 | 3,548,882.0 | +0.91% |
| 2025-10-22 | $30.99 | $29.84 | $1.14 | 12,269,093.0 | -0.39% |
| 2025-10-21 | $32.09 | $30.90 | $1.19 | 11,580,391.0 | -6.90% |
| 2025-10-20 | $33.31 | $32.74 | $0.5736 | 8,698,146.0 | +3.35% |
| 2025-10-17 | $32.98 | $31.91 | $1.07 | 10,302,674.0 | -2.07% |
| 2025-10-16 | $32.93 | $32.47 | $0.46 | 7,543,447.0 | +2.24% |
| 2025-10-15 | $32.23 | $31.96 | $0.2701 | 3,948,337.0 | +1.74% |
| 2025-10-14 | $31.74 | $31.31 | $0.4274 | 5,469,568.0 | +0.80% |
| 2025-10-13 | $31.39 | $31.23 | $0.165 | 7,776,030.0 | +2.25% |
| 2025-10-10 | $30.76 | $30.36 | $0.395 | 4,968,265.0 | +1.02% |
| 2025-10-09 | $31.10 | $30.18 | $0.92 | 7,399,951.0 | -1.94% |
| 2025-10-08 | $31.06 | $30.87 | $0.19 | 6,939,594.0 | +1.64% |
| 2025-10-07 | $30.54 | $30.32 | $0.22 | 5,219,813.0 | +0.69% |
Sprott Physical Gold Trust 주식 (PHYS) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Gold Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Gold Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.53 | $30.20 | $0.3299 | 7,627,878.0 | -0.16% |
| 2025-10 | $33.31 | $29.30 | $4.01 | 144,724,157.0 | +2.46% |
| 2025-09 | $29.62 | $26.75 | $2.87 | 83,362,713.0 | +11.69% |
| 2025-08 | $26.54 | $25.42 | $1.12 | 47,575,564.0 | +5.36% |
| 2025-07 | $26.33 | $25.00 | $1.33 | 39,198,194.0 | -0.71% |
| 2025-06 | $26.42 | $24.86 | $1.56 | 54,535,432.0 | +0.80% |
| 2025-05 | $26.17 | $24.07 | $2.10 | 80,142,513.0 | +0.04% |
| 2025-04 | $26.36 | $22.72 | $3.64 | 176,976,996.0 | +4.49% |
| 2025-03 | $24.17 | $22.23 | $1.94 | 92,193,840.0 | +8.87% |
| 2025-02 | $22.91 | $21.72 | $1.19 | 84,519,024.0 | +2.08% |
| 2025-01 | $21.76 | $20.17 | $1.59 | 51,441,601.0 | +7.50% |
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.98 | $19.89 | $1.09 | 41,104,118.0 | -2.10% |
| 2024-11 | $21.44 | $19.63 | $1.81 | 66,134,478.0 | -4.03% |
| 2024-10 | $21.70 | $20.23 | $1.47 | 46,019,544.0 | +4.61% |
| 2024-09 | $20.75 | $19.24 | $1.51 | 43,257,306.0 | +4.67% |
| 2024-08 | $19.67 | $18.54 | $1.13 | 57,345,237.0 | +2.58% |
| 2024-07 | $19.22 | $18.03 | $1.19 | 38,483,606.0 | +5.09% |
| 2024-06 | $18.49 | $17.80 | $0.69 | 29,318,201.0 | -0.17% |
| 2024-05 | $18.93 | $17.64 | $1.29 | 38,169,626.0 | +2.26% |
| 2024-04 | $18.75 | $17.36 | $1.39 | 62,595,373.0 | +2.25% |
| 2024-03 | $17.34 | $15.81 | $1.53 | 40,015,908.0 | +9.56% |
| 2024-02 | $15.96 | $15.31 | $0.65 | 34,450,199.0 | +0.25% |
| 2024-01 | $15.99 | $15.44 | $0.5477 | 42,544,106.0 | -1.13% |
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.15 | $15.34 | $0.81 | 36,385,293.0 | +0.44% |
| 2023-11 | $15.96 | $15.09 | $0.87 | 35,833,031.0 | +2.32% |
| 2023-10 | $15.66 | $14.00 | $1.66 | 82,707,609.0 | +8.24% |
| 2023-09 | $15.24 | $14.30 | $0.939 | 30,095,097.0 | -5.48% |
| 2023-08 | $15.22 | $14.70 | $0.5179 | 24,379,695.0 | -0.98% |
| 2023-07 | $15.48 | $14.77 | $0.71 | 25,082,513.0 | +2.55% |
| 2023-06 | $15.55 | $14.60 | $0.95 | 30,738,384.0 | -3.31% |
| 2023-05 | $16.10 | $15.18 | $0.92 | 43,707,248.0 | -0.58% |
| 2023-04 | $16.02 | $15.40 | $0.62 | 44,239,963.0 | +0.39% |
| 2023-03 | $15.68 | $13.95 | $1.73 | 62,484,940.0 | +9.96% |
| 2023-02 | $15.16 | $13.94 | $1.22 | 30,352,461.0 | -5.89% |
| 2023-01 | $15.07 | $14.14 | $0.925 | 39,634,056.0 | +5.96% |
0.13%
0.09%
자본화:
|
볼륨(24시간):