Stockscreener 앱 받기
34.12
0.03%
0.010
시간 외 거래:
34.14
0.02
+0.06%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $34.27 | $33.93 | $0.345 | 1,298,114.0 | +0.03% |
| 2026-05-22 | $34.27 | $33.97 | $0.30 | 1,411,367.0 | -0.76% |
| 2026-05-21 | $34.51 | $33.95 | $0.56 | 1,677,850.0 | -0.09% |
| 2026-05-20 | $34.45 | $33.81 | $0.635 | 2,240,629.0 | +1.47% |
| 2026-05-19 | $34.16 | $33.82 | $0.34 | 1,893,468.0 | -1.71% |
| 2026-05-18 | $34.70 | $34.30 | $0.395 | 1,901,046.0 | +0.20% |
| 2026-05-15 | $34.57 | $34.16 | $0.41 | 2,071,625.0 | -2.38% |
| 2026-05-14 | $35.60 | $35.25 | $0.355 | 1,402,024.0 | -0.73% |
| 2026-05-13 | $35.69 | $35.37 | $0.315 | 1,562,875.0 | -0.56% |
| 2026-05-12 | $35.73 | $35.16 | $0.575 | 2,250,470.0 | -0.45% |
| 2026-05-11 | $36.00 | $35.69 | $0.31 | 2,606,827.0 | +0.22% |
| 2026-05-08 | $35.99 | $35.62 | $0.365 | 2,848,224.0 | +0.56% |
| 2026-05-07 | $36.08 | $35.52 | $0.56 | 4,371,900.0 | +0.34% |
| 2026-05-06 | $35.67 | $35.37 | $0.305 | 3,585,051.0 | +2.99% |
| 2026-05-05 | $34.71 | $34.42 | $0.29 | 1,815,802.0 | +0.88% |
| 2026-05-04 | $34.67 | $34.05 | $0.625 | 3,998,073.0 | -2.15% |
| 2026-05-01 | $35.32 | $34.77 | $0.5432 | 3,336,283.0 | -0.34% |
| 2026-04-30 | $35.07 | $34.88 | $0.19 | 3,885,770.0 | +1.86% |
| 2026-04-29 | $34.54 | $34.13 | $0.41 | 5,128,320.0 | -1.15% |
| 2026-04-28 | $34.83 | $34.50 | $0.325 | 3,357,954.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $36.08 | $33.81 | $2.26 | 41,569,742.0 | -2.57% |
| 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% |
0.44%
자본화:
|
볼륨(24시간):