Stockscreener 앱 받기
20.68
0.39%
0.0597
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $20.76 | $20.67 | $0.09 | 83,846.0 | +0.29% |
| 2025-01-14 | $20.65 | $20.48 | $0.17 | 2,121,026.0 | +0.59% |
| 2025-01-13 | $20.61 | $20.48 | $0.135 | 2,071,812.0 | -1.11% |
| 2025-01-10 | $20.80 | $20.63 | $0.175 | 4,519,644.0 | +1.27% |
| 2025-01-08 | $20.54 | $20.38 | $0.1649 | 2,264,115.0 | +0.44% |
| 2025-01-07 | $20.48 | $20.30 | $0.17 | 2,895,983.0 | +0.54% |
| 2025-01-06 | $20.31 | $20.17 | $0.14 | 2,657,424.0 | -0.15% |
| 2025-01-03 | $20.41 | $20.30 | $0.11 | 1,691,381.0 | -0.68% |
| 2025-01-02 | $20.47 | $20.32 | $0.15 | 1,905,007.0 | +1.49% |
| 2024-12-31 | $20.17 | $20.04 | $0.13 | 1,711,050.0 | +0.55% |
| 2024-12-30 | $20.11 | $19.96 | $0.15 | 1,889,533.0 | -0.50% |
| 2024-12-27 | $20.16 | $20.08 | $0.08 | 1,379,945.0 | -0.59% |
| 2024-12-26 | $20.31 | $20.19 | $0.12 | 1,180,732.0 | +0.60% |
| 2024-12-24 | $20.14 | $20.07 | $0.07 | 780,574.0 | +0.25% |
| 2024-12-23 | $20.17 | $20.07 | $0.105 | 1,403,329.0 | -0.64% |
| 2024-12-20 | $20.27 | $20.09 | $0.18 | 2,041,481.0 | +1.15% |
| 2024-12-19 | $20.00 | $19.89 | $0.115 | 1,969,812.0 | +0.20% |
| 2024-12-18 | $20.35 | $19.89 | $0.465 | 3,598,045.0 | -2.16% |
| 2024-12-17 | $20.41 | $20.30 | $0.1097 | 1,478,701.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $20.80 | $20.17 | $0.635 | 20,210,238.0 | +2.68% |
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% |
3.49%
자본화:
|
볼륨(24시간):