Stockscreener 앱 받기
23.40
2.70%
-0.65
시간 외 거래:
23.45
0.05
+0.21%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $23.86 | $23.26 | $0.5993 | 10,181,661.0 | -2.70% |
| 2025-04-03 | $24.28 | $23.67 | $0.61 | 7,346,741.0 | -0.58% |
| 2025-04-02 | $24.28 | $24.14 | $0.135 | 4,268,908.0 | +0.21% |
| 2025-04-01 | $24.20 | $23.98 | $0.22 | 6,583,852.0 | +0.33% |
| 2025-03-31 | $24.17 | $24.01 | $0.16 | 8,291,091.0 | +1.01% |
| 2025-03-28 | $23.89 | $23.73 | $0.1571 | 4,078,339.0 | +0.89% |
| 2025-03-27 | $23.64 | $23.45 | $0.20 | 4,847,055.0 | +1.29% |
| 2025-03-26 | $23.41 | $23.29 | $0.1188 | 2,470,098.0 | -0.30% |
| 2025-03-25 | $23.50 | $23.34 | $0.1549 | 2,813,465.0 | +0.56% |
| 2025-03-24 | $23.44 | $23.22 | $0.2154 | 3,648,931.0 | -0.47% |
| 2025-03-21 | $23.47 | $23.21 | $0.2599 | 3,604,262.0 | -0.85% |
| 2025-03-20 | $23.59 | $23.44 | $0.1497 | 2,989,708.0 | -0.13% |
| 2025-03-19 | $23.61 | $23.41 | $0.195 | 3,292,809.0 | +0.43% |
| 2025-03-18 | $23.52 | $23.42 | $0.10 | 4,366,191.0 | +1.03% |
| 2025-03-17 | $23.25 | $23.08 | $0.17 | 3,268,974.0 | +0.74% |
| 2025-03-14 | $23.11 | $23.01 | $0.10 | 3,152,993.0 | +0.35% |
| 2025-03-13 | $23.07 | $22.89 | $0.1799 | 11,766,210.0 | +0.97% |
| 2025-03-12 | $22.84 | $22.56 | $0.28 | 2,948,211.0 | +0.62% |
| 2025-03-11 | $22.71 | $22.59 | $0.125 | 6,743,647.0 | +0.71% |
| 2025-03-10 | $22.70 | $22.45 | $0.25 | 3,817,558.0 | -0.97% |
| 2025-03-07 | $22.81 | $22.59 | $0.22 | 4,020,447.0 | +0.18% |
| 2025-03-06 | $22.75 | $22.62 | $0.13 | 4,504,805.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $24.28 | $23.26 | $1.02 | 38,562,823.0 | -2.74% |
| 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% |
7.94%
자본화:
|
볼륨(24시간):