Stockscreener 앱 받기
35.03
0.43%
-0.15
시간 외 거래:
35.25
0.22
+0.63%
Sprott Physical Gold Trust 주식 (PHYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $35.31 | $34.66 | $0.6536 | 4,684,725.0 | -0.43% |
| 2026-01-15 | $35.32 | $35.13 | $0.1899 | 4,059,705.0 | -0.54% |
| 2026-01-14 | $35.47 | $35.08 | $0.395 | 5,500,787.0 | +1.11% |
| 2026-01-13 | $35.34 | $34.85 | $0.49 | 3,748,250.0 | -0.09% |
| 2026-01-12 | $35.26 | $34.97 | $0.2889 | 10,888,855.0 | +1.74% |
| 2026-01-09 | $34.49 | $34.20 | $0.2908 | 2,926,008.0 | +0.76% |
| 2026-01-08 | $34.19 | $33.75 | $0.439 | 3,165,271.0 | +0.47% |
| 2026-01-07 | $34.08 | $33.75 | $0.33 | 2,795,747.0 | -0.87% |
| 2026-01-06 | $34.33 | $34.02 | $0.31 | 3,456,867.0 | +1.15% |
| 2026-01-05 | $33.94 | $33.72 | $0.22 | 9,114,325.0 | +2.32% |
| 2026-01-02 | $33.65 | $32.96 | $0.69 | 4,140,321.0 | +0.33% |
| 2025-12-31 | $33.33 | $32.94 | $0.39 | 4,013,306.0 | -0.57% |
| 2025-12-30 | $33.63 | $33.19 | $0.445 | 4,104,314.0 | +0.15% |
| 2025-12-29 | $33.67 | $32.91 | $0.7599 | 8,257,954.0 | -4.52% |
| 2025-12-26 | $34.83 | $34.50 | $0.33 | 3,937,672.0 | +1.31% |
| 2025-12-24 | $34.39 | $34.00 | $0.39 | 2,888,238.0 | -0.55% |
| 2025-12-23 | $34.47 | $33.89 | $0.58 | 7,803,283.0 | +1.71% |
| 2025-12-22 | $33.92 | $33.69 | $0.2301 | 7,336,902.0 | +2.36% |
| 2025-12-19 | $33.33 | $33.03 | $0.2956 | 4,464,320.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $35.47 | $32.96 | $2.51 | 59,165,586.0 | +6.09% |
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% |
0.13%
6.07%
자본화:
|
볼륨(24시간):