Stockscreener 앱 받기
32.91
0.06%
0.02
시간 외 거래:
32.94
0.03
+0.09%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $33.16 | $32.77 | $0.3815 | 4,947,882.0 | +0.06% |
| 2025-12-12 | $33.31 | $32.53 | $0.785 | 4,496,641.0 | +0.52% |
| 2025-12-11 | $32.80 | $32.34 | $0.46 | 3,796,350.0 | +1.05% |
| 2025-12-10 | $32.42 | $31.94 | $0.48 | 4,377,155.0 | +0.75% |
| 2025-12-09 | $32.26 | $32.01 | $0.25 | 4,129,108.0 | +0.41% |
| 2025-12-08 | $32.18 | $31.91 | $0.275 | 2,030,657.0 | -0.25% |
| 2025-12-05 | $32.59 | $32.07 | $0.5198 | 2,596,183.0 | -0.28% |
| 2025-12-04 | $32.26 | $32.02 | $0.24 | 3,264,297.0 | +0.03% |
| 2025-12-03 | $32.44 | $32.09 | $0.3545 | 3,109,601.0 | -0.12% |
| 2025-12-02 | $32.39 | $31.82 | $0.5734 | 4,898,885.0 | -0.71% |
| 2025-12-01 | $32.52 | $32.30 | $0.22 | 4,707,300.0 | +0.53% |
| 2025-11-28 | $32.27 | $32.02 | $0.25 | 1,590,981.0 | +1.48% |
| 2025-11-26 | $31.92 | $31.65 | $0.27 | 4,341,122.0 | +0.63% |
| 2025-11-25 | $31.82 | $31.44 | $0.38 | 4,824,811.0 | +0.10% |
| 2025-11-24 | $31.60 | $31.05 | $0.5456 | 2,933,330.0 | +1.77% |
| 2025-11-21 | $31.27 | $30.92 | $0.3505 | 4,094,274.0 | -0.23% |
| 2025-11-20 | $31.33 | $30.80 | $0.5299 | 3,396,656.0 | +0.00% |
| 2025-11-19 | $31.54 | $30.95 | $0.585 | 3,834,442.0 | +0.29% |
| 2025-11-18 | $31.09 | $30.74 | $0.35 | 4,245,883.0 | +0.88% |
| 2025-11-17 | $31.11 | $30.48 | $0.63 | 4,433,636.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $33.31 | $31.82 | $1.50 | 47,301,941.0 | +1.98% |
| 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% |
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% |
0.62%
1.00%
자본화:
|
볼륨(24시간):