Stockscreener 앱 받기
35.39
1.97%
-0.71
시간 외 거래:
35.42
0.03
+0.08%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $35.56 | $34.71 | $0.8549 | 4,671,636.0 | -1.97% |
| 2026-04-01 | $36.36 | $35.78 | $0.58 | 6,854,749.0 | +1.86% |
| 2026-03-31 | $35.50 | $34.58 | $0.92 | 7,020,425.0 | +3.81% |
| 2026-03-30 | $34.58 | $33.98 | $0.60 | 4,002,081.0 | +0.09% |
| 2026-03-27 | $34.41 | $33.34 | $1.08 | 5,645,679.0 | +3.33% |
| 2026-03-26 | $33.89 | $32.96 | $0.9298 | 7,472,420.0 | -3.73% |
| 2026-03-25 | $34.60 | $33.92 | $0.68 | 7,535,763.0 | +3.16% |
| 2026-03-24 | $33.46 | $32.81 | $0.645 | 7,026,951.0 | +0.09% |
| 2026-03-23 | $33.92 | $32.74 | $1.18 | 15,860,804.0 | -1.89% |
| 2026-03-20 | $35.18 | $33.70 | $1.48 | 12,961,630.0 | -3.42% |
| 2026-03-19 | $35.17 | $34.14 | $1.03 | 15,872,679.0 | -4.13% |
| 2026-03-18 | $37.12 | $36.53 | $0.595 | 8,622,274.0 | -3.66% |
| 2026-03-17 | $38.20 | $37.75 | $0.445 | 3,570,095.0 | -0.26% |
| 2026-03-16 | $38.24 | $37.75 | $0.4935 | 6,181,227.0 | -0.11% |
| 2026-03-13 | $38.85 | $38.04 | $0.815 | 4,915,960.0 | -1.40% |
| 2026-03-12 | $39.35 | $38.59 | $0.765 | 3,332,853.0 | -2.05% |
| 2026-03-11 | $39.53 | $39.18 | $0.355 | 2,774,927.0 | -0.33% |
| 2026-03-10 | $39.89 | $39.30 | $0.595 | 4,540,463.0 | +1.07% |
| 2026-03-09 | $39.16 | $38.43 | $0.73 | 5,140,182.0 | -0.15% |
| 2026-03-06 | $39.31 | $38.67 | $0.64 | 7,758,236.0 | +1.55% |
| 2026-03-05 | $39.06 | $38.43 | $0.6295 | 5,093,598.0 | -1.43% |
| 2026-03-04 | $39.47 | $38.89 | $0.58 | 6,154,554.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $36.36 | $34.71 | $1.65 | 16,198,021.0 | -0.14% |
| 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% |
0.59%
0.84%
자본화:
|
볼륨(24시간):