Stockscreener 앱 받기
20.26
0.25%
0.05
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.41 | $20.25 | $0.165 | 1,816,020.0 | +0.25% |
| 2024-11-26 | $20.23 | $20.09 | $0.145 | 2,151,960.0 | +0.15% |
| 2024-11-25 | $20.37 | $20.11 | $0.26 | 4,270,213.0 | -3.17% |
| 2024-11-22 | $20.90 | $20.67 | $0.2299 | 2,641,783.0 | +1.31% |
| 2024-11-21 | $20.62 | $20.51 | $0.11 | 3,761,652.0 | +0.83% |
| 2024-11-20 | $20.46 | $20.29 | $0.1607 | 2,867,849.0 | +0.74% |
| 2024-11-19 | $20.28 | $20.14 | $0.14 | 2,978,888.0 | +1.10% |
| 2024-11-18 | $20.07 | $19.97 | $0.10 | 2,442,290.0 | +1.83% |
| 2024-11-15 | $19.75 | $19.63 | $0.12 | 1,474,488.0 | +0.05% |
| 2024-11-14 | $19.77 | $19.63 | $0.14 | 2,982,220.0 | -0.56% |
| 2024-11-13 | $20.02 | $19.73 | $0.285 | 4,175,826.0 | -0.65% |
| 2024-11-12 | $20.04 | $19.75 | $0.29 | 7,972,180.0 | -1.19% |
| 2024-11-11 | $20.30 | $20.06 | $0.24 | 7,614,974.0 | -2.89% |
| 2024-11-08 | $20.86 | $20.71 | $0.1483 | 2,163,717.0 | -0.77% |
| 2024-11-07 | $20.93 | $20.79 | $0.139 | 4,725,720.0 | +1.26% |
| 2024-11-06 | $20.75 | $20.55 | $0.20 | 5,641,867.0 | -3.14% |
| 2024-11-05 | $21.37 | $21.23 | $0.14 | 1,466,293.0 | +0.14% |
| 2024-11-04 | $21.33 | $21.20 | $0.13 | 1,686,653.0 | +0.14% |
| 2024-11-01 | $21.44 | $21.25 | $0.19 | 2,006,974.0 | -0.33% |
| 2024-10-31 | $21.53 | $21.21 | $0.32 | 3,384,160.0 | -1.57% |
| 2024-10-30 | $21.70 | $21.53 | $0.17 | 4,175,825.0 | +0.60% |
| 2024-10-29 | $21.53 | $21.39 | $0.14 | 2,898,587.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $21.44 | $19.63 | $1.81 | 66,657,587.0 | -4.97% |
| 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% |
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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):