Stockscreener 앱 받기
35.00
1.98%
0.68
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $35.10 | $34.66 | $0.4398 | 5,780,299.0 | +1.98% |
| 2026-08-20 | $34.35 | $33.79 | $0.56 | 3,680,507.0 | +0.67% |
| 2026-08-19 | $34.12 | $33.71 | $0.41 | 10,795,817.0 | +3.24% |
| 2026-08-18 | $33.51 | $32.98 | $0.5249 | 1,849,517.0 | -1.76% |
| 2026-08-17 | $33.65 | $33.29 | $0.36 | 2,534,210.0 | +1.14% |
| 2026-08-14 | $33.35 | $33.19 | $0.165 | 1,502,695.0 | +0.70% |
| 2026-08-13 | $33.32 | $32.95 | $0.365 | 2,823,278.0 | -1.52% |
| 2026-08-12 | $33.70 | $33.34 | $0.36 | 2,924,184.0 | +0.96% |
| 2026-08-11 | $33.41 | $33.10 | $0.30 | 3,764,871.0 | -0.21% |
| 2026-08-10 | $33.33 | $32.70 | $0.625 | 3,587,869.0 | +1.19% |
| 2026-08-07 | $33.09 | $32.78 | $0.305 | 8,034,773.0 | +2.08% |
| 2026-08-06 | $32.41 | $31.98 | $0.43 | 8,483,611.0 | +0.22% |
| 2026-08-05 | $32.26 | $31.69 | $0.57 | 9,828,606.0 | +4.08% |
| 2026-08-04 | $31.07 | $30.81 | $0.265 | 4,748,735.0 | +0.62% |
| 2026-08-03 | $30.69 | $30.41 | $0.285 | 2,900,529.0 | +0.26% |
| 2026-07-31 | $30.69 | $30.42 | $0.27 | 4,127,266.0 | -1.58% |
| 2026-07-30 | $31.15 | $30.82 | $0.335 | 2,700,512.0 | +1.70% |
| 2026-07-29 | $31.11 | $30.21 | $0.90 | 5,115,016.0 | +0.49% |
| 2026-07-28 | $30.58 | $30.31 | $0.2699 | 2,353,263.0 | -1.36% |
| 2026-07-27 | $30.96 | $30.74 | $0.2249 | 2,397,792.0 | +0.65% |
| 2026-07-24 | $30.84 | $30.55 | $0.285 | 3,420,895.0 | +0.13% |
| 2026-07-23 | $30.71 | $30.51 | $0.205 | 2,654,150.0 | -1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $35.10 | $30.41 | $4.69 | 79,019,800.0 | +14.38% |
| 2026-07 | $31.53 | $29.89 | $1.64 | 68,742,219.0 | +1.43% |
| 2026-06 | $34.15 | $29.77 | $4.38 | 89,405,679.0 | -12.35% |
| 2026-05 | $36.08 | $33.33 | $2.75 | 48,590,176.0 | -1.71% |
| 2026-04 | $37.06 | $34.13 | $2.93 | 74,657,242.0 | -1.19% |
| 2026-03 | $40.91 | $32.74 | $8.16 | 158,701,472.0 | -11.73% |
| 2026-02 | $40.20 | $34.05 | $6.15 | 150,330,450.0 | +10.12% |
| 2026-01 | $42.07 | $32.96 | $9.11 | 220,955,560.0 | +10.42% |
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.83 | $31.82 | $3.01 | 94,208,704.0 | +2.91% |
| 2025-11 | $32.27 | $29.66 | $2.61 | 62,809,551.0 | +6.33% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):