Skip to main content
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
22.39
+0.29 (1.31%)
At close: Mar 3, 2025, 4:00 PM
22.57
+0.18 (0.80%)
Pre-market: Mar 4, 2025, 5:19 AM EST

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202522.2322.4222.2322.3922.391.31%6,410,487
Feb 28, 202522.1022.1321.9622.1022.10-0.94%5,422,646
Feb 27, 202522.4222.4522.2722.3122.31-1.54%5,194,396
Feb 26, 202522.5122.6622.4622.6622.660.22%3,602,375
Feb 25, 202522.8422.8622.4322.6122.61-1.18%5,440,077
Feb 24, 202522.8222.9122.7122.8822.880.66%4,358,870
Feb 21, 202522.7222.8122.6322.7322.73-0.09%3,363,509
Feb 20, 202522.6522.8022.6522.7522.750.26%4,293,806
Feb 19, 202522.6322.6922.5322.6922.690.31%3,060,698
Feb 18, 202522.6422.6622.5922.6222.621.30%6,558,692
Feb 14, 202522.7022.7022.2722.3322.33-1.54%6,428,319
Feb 13, 202522.5222.7122.5122.6822.681.02%3,281,463
Feb 12, 202522.3822.5022.3222.4522.450.13%3,672,807
Feb 11, 202522.4122.4922.3522.4222.42-0.13%3,605,522
Feb 10, 202522.4822.4822.3522.4522.451.31%5,605,390
Feb 7, 202522.2822.3722.1122.1622.160.09%4,617,575
Feb 6, 202522.1722.1721.9822.1422.14-0.27%3,199,191
Feb 5, 202522.2222.3222.1722.2022.200.77%4,293,452
Feb 4, 202521.9622.0621.9622.0322.031.06%3,405,055
Feb 3, 202521.7621.8721.7221.8021.800.69%5,641,235
Jan 31, 202521.6821.7621.5921.6521.650.42%3,771,271
Jan 30, 202521.4721.6121.4421.5621.561.27%4,045,367
Jan 29, 202521.3221.3321.2021.2921.29-0.33%2,630,994
Jan 28, 202521.2421.3621.2421.3621.360.90%1,734,920
Jan 27, 202521.2621.2821.0721.1721.17-1.17%3,348,774
Jan 24, 202521.4521.5321.4121.4221.420.61%2,556,972
Jan 23, 202521.2121.3221.1721.2921.29-0.05%2,535,311
Jan 22, 202521.2721.3321.2321.3021.300.52%2,221,695
Jan 21, 202521.0721.2021.0621.1921.191.53%2,365,934
Jan 17, 202520.9121.0020.8520.8720.87-0.43%1,698,776
Jan 16, 202520.9821.0520.9420.9620.960.77%2,209,610
Jan 15, 202520.7620.8320.6320.8020.800.87%2,251,035
Jan 14, 202520.4820.6520.4820.6220.620.59%2,121,549
Jan 13, 202520.5520.6120.4820.5020.50-1.11%2,084,537
Jan 10, 202520.6720.8120.6320.7320.731.27%4,528,110
Jan 8, 202520.4820.5420.3820.4720.470.44%2,264,115
Jan 7, 202520.4420.4820.3120.3820.380.54%2,897,722
Jan 6, 202520.2020.3120.1720.2720.27-0.15%2,659,166
Jan 3, 202520.3820.4120.3020.3020.30-0.68%1,794,202
Jan 2, 202520.3220.4720.3220.4420.441.49%1,909,554
Dec 31, 202420.0420.1720.0420.1420.140.55%1,711,126
Dec 30, 202420.1120.1119.9620.0320.03-0.50%1,890,651
Dec 27, 202420.1020.1620.0820.1320.13-0.59%1,385,272
Dec 26, 202420.2420.3120.1920.2520.250.60%1,183,726
Dec 24, 202420.1320.1420.0720.1320.130.25%780,574
Dec 23, 202420.1720.1720.0720.0820.08-0.64%1,403,722
Dec 20, 202420.1120.2720.0920.2120.211.15%2,060,498
Dec 19, 202419.9520.0019.8919.9819.980.20%1,980,877
Dec 18, 202420.3520.3519.8919.9419.94-2.16%3,656,082
Dec 17, 202420.3420.4120.3020.3820.38-0.39%1,480,443
Dec 16, 202420.4620.4820.4020.4620.460.29%2,425,634
Dec 13, 202420.4920.5320.4020.4020.40-1.31%2,911,839
Dec 12, 202420.7120.7120.6120.6720.67-1.20%2,461,857
Dec 11, 202420.7920.9820.7720.9220.920.92%2,183,699
Dec 10, 202420.6420.7720.6420.7320.731.42%2,052,950
Dec 9, 202420.4320.5820.4220.4420.440.94%2,120,505
Dec 6, 202420.2320.3120.2020.2520.25-1,557,382
Dec 5, 202420.3520.3620.1720.2520.25-0.59%2,507,474
Dec 4, 202420.3520.4320.3420.3720.370.44%2,553,971
Dec 3, 202420.3720.3920.2420.2820.280.10%2,158,303
Dec 2, 202420.3720.3820.2220.2620.26-0.98%2,624,406
Nov 29, 202420.4620.4820.3920.4620.460.99%1,292,064
Nov 27, 202420.3720.4120.2520.2620.260.25%1,832,868
Nov 26, 202420.1820.2320.0920.2120.210.15%2,156,208
Nov 25, 202420.3720.3720.1120.1820.18-3.17%4,287,796
Nov 22, 202420.7020.9020.6720.8420.841.31%2,652,686
Nov 21, 202420.5320.6220.5120.5720.570.83%3,763,629
Nov 20, 202420.3120.4620.3020.4020.400.74%2,885,301
Nov 19, 202420.2020.2820.1420.2520.251.10%2,992,966
Nov 18, 202419.9720.0719.9720.0320.031.83%2,478,661
Nov 15, 202419.6919.7519.6319.6719.670.05%1,476,920
Nov 14, 202419.6719.7719.6319.6619.66-0.56%2,989,922
Nov 13, 202419.9920.0219.7419.7719.77-0.65%4,181,361
Nov 12, 202420.0320.0419.7519.9019.90-1.19%7,975,267
Nov 11, 202420.3020.3020.0620.1420.14-2.89%7,619,545
Nov 8, 202420.8420.8620.7120.7420.74-0.77%2,167,922
Nov 7, 202420.8120.9320.7920.9020.901.26%4,730,663
Nov 6, 202420.6420.7520.5520.6420.64-3.14%5,652,382
Nov 5, 202421.3521.3721.2321.3121.310.14%1,479,166
Nov 4, 202421.3021.3321.2021.2821.280.14%1,694,550
Nov 1, 202421.3921.4421.2521.2521.25-0.33%2,018,765
Oct 31, 202421.5321.5321.2121.3221.32-1.57%3,394,103
Oct 30, 202421.6021.7021.5321.6621.660.60%4,182,176
Oct 29, 202421.4221.5321.3921.5321.531.08%2,899,055
Oct 28, 202421.2821.3421.2621.3021.30-0.14%2,202,235
Oct 25, 202421.2121.3421.1821.3321.330.38%2,031,929
Oct 24, 202421.2921.3121.1421.2521.250.66%1,864,949
Oct 23, 202421.3021.3021.0321.1121.11-1.12%1,992,740
Oct 22, 202421.2721.3721.2321.3521.350.99%2,274,777
Oct 21, 202421.2821.3121.0921.1421.140.05%3,408,303
Oct 18, 202421.0021.1520.9921.1321.131.00%2,254,779
Oct 17, 202420.8420.9620.8320.9220.920.67%1,527,167
Oct 16, 202420.8220.8720.7220.7820.780.48%1,091,949
Oct 15, 202420.6120.7420.5620.6820.680.34%1,266,843
Oct 14, 202420.6220.6720.5420.6120.61-0.15%759,659
Oct 11, 202420.5720.6720.5620.6420.641.08%1,071,509
Oct 10, 202420.3620.4520.3320.4220.420.69%1,372,346
Oct 9, 202420.3020.3420.2420.2820.28-0.59%1,298,560
Oct 8, 202420.4920.5120.2320.4020.40-0.54%2,101,803
Oct 7, 202420.5620.5820.5020.5120.51-0.34%1,149,772