20.38
0.88%
-0.18
시간 외 거래:
20.43
0.05
+0.25%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $20.48 | $20.34 | $0.14 | 1,587,073.0 | -0.88% |
2024-09-27 | $20.71 | $20.48 | $0.23 | 1,716,024.0 | -0.77% |
2024-09-26 | $20.75 | $20.60 | $0.15 | 1,636,158.0 | +0.48% |
2024-09-25 | $20.71 | $20.54 | $0.1699 | 2,155,736.0 | -0.19% |
2024-09-24 | $20.67 | $20.43 | $0.24 | 2,490,001.0 | +1.32% |
2024-09-23 | $20.45 | $20.37 | $0.08 | 1,333,361.0 | +0.30% |
2024-09-20 | $20.35 | $20.22 | $0.1299 | 3,671,566.0 | +1.14% |
2024-09-19 | $20.13 | $19.96 | $0.1688 | 2,114,637.0 | +1.41% |
2024-09-18 | $20.21 | $19.78 | $0.4298 | 2,311,143.0 | -0.60% |
2024-09-17 | $20.08 | $19.89 | $0.1935 | 2,584,696.0 | -0.70% |
2024-09-16 | $20.08 | $19.98 | $0.10 | 2,049,978.0 | +0.20% |
2024-09-13 | $20.05 | $19.93 | $0.115 | 2,306,385.0 | +1.21% |
2024-09-12 | $19.80 | $19.68 | $0.115 | 6,574,542.0 | +1.02% |
2024-09-11 | $19.64 | $19.48 | $0.1561 | 1,602,482.0 | -0.05% |
2024-09-10 | $19.62 | $19.48 | $0.1421 | 1,394,619.0 | +0.41% |
2024-09-09 | $19.53 | $19.42 | $0.11 | 1,093,888.0 | +0.51% |
2024-09-06 | $19.61 | $19.36 | $0.255 | 2,206,188.0 | -0.82% |
2024-09-05 | $19.62 | $19.50 | $0.12 | 1,068,285.0 | +0.98% |
2024-09-04 | $19.46 | $19.32 | $0.14 | 1,440,720.0 | +0.00% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $20.75 | $19.24 | $1.51 | 44,844,379.0 | +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% |
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $14.19 | $13.58 | $0.61 | 39,574,223.0 | +3.52% |
2022-11 | $13.68 | $12.48 | $1.19 | 40,180,726.0 | +8.01% |
2022-10 | $13.41 | $12.52 | $0.8899 | 38,372,469.0 | -1.48% |
2022-09 | $13.52 | $12.50 | $1.02 | 43,715,646.0 | -3.98% |
2022-08 | $14.11 | $13.33 | $0.78 | 33,337,432.0 | -3.55% |
2022-07 | $14.23 | $13.21 | $1.02 | 42,474,426.0 | -2.54% |
2022-06 | $14.72 | $14.15 | $0.5699 | 40,889,932.0 | -1.39% |
2022-05 | $15.00 | $14.07 | $0.93 | 49,617,741.0 | -3.94% |
2022-04 | $15.78 | $14.80 | $0.98 | 72,599,519.0 | -2.60% |
2022-03 | $16.20 | $14.99 | $1.21 | 123,376,376.0 | +1.99% |
2022-02 | $15.38 | $14.21 | $1.17 | 58,389,541.0 | +5.38% |
2022-01 | $14.72 | $14.02 | $0.70 | 35,644,783.0 | -0.42% |
자본화:
|
볼륨(24시간):