Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
25.48
-0.13 (-0.51%)
At close: Jul 15, 2025, 4:00 PM
25.55
+0.07 (0.27%)
Pre-market: Jul 16, 2025, 4:16 AM EDT
PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.60 | 25.68 | 25.36 | 25.48 | 25.48 | -0.51% | 2,656,311 |
| Jul 14, 2025 | 25.70 | 25.74 | 25.58 | 25.61 | 25.61 | -0.35% | 1,875,433 |
| Jul 11, 2025 | 25.65 | 25.79 | 25.63 | 25.70 | 25.70 | 1.06% | 1,923,257 |
| Jul 10, 2025 | 25.44 | 25.46 | 25.32 | 25.43 | 25.43 | 0.32% | 1,245,686 |
| Jul 9, 2025 | 25.21 | 25.39 | 25.19 | 25.35 | 25.35 | 0.28% | 1,290,621 |
| Jul 8, 2025 | 25.48 | 25.49 | 25.17 | 25.28 | 25.28 | -1.10% | 2,817,113 |
| Jul 7, 2025 | 25.37 | 25.61 | 25.33 | 25.56 | 25.56 | 0.04% | 1,618,723 |
| Jul 3, 2025 | 25.52 | 25.57 | 25.45 | 25.55 | 25.55 | -0.58% | 1,316,139 |
| Jul 2, 2025 | 25.58 | 25.72 | 25.49 | 25.70 | 25.70 | 0.71% | 2,124,581 |
| Jul 1, 2025 | 25.65 | 25.68 | 25.52 | 25.52 | 25.52 | 0.67% | 1,652,009 |
| Jun 30, 2025 | 25.07 | 25.36 | 25.04 | 25.35 | 25.35 | 1.36% | 3,058,310 |
| Jun 27, 2025 | 24.89 | 25.07 | 24.86 | 25.01 | 25.01 | -1.81% | 3,326,636 |
| Jun 26, 2025 | 25.38 | 25.52 | 25.32 | 25.47 | 25.47 | -0.08% | 1,833,344 |
| Jun 25, 2025 | 25.43 | 25.59 | 25.40 | 25.49 | 25.49 | -0.04% | 2,605,359 |
| Jun 24, 2025 | 25.41 | 25.51 | 25.26 | 25.50 | 25.50 | -1.58% | 2,306,193 |
| Jun 23, 2025 | 25.87 | 26.06 | 25.86 | 25.91 | 25.91 | 0.27% | 2,956,363 |
| Jun 20, 2025 | 25.77 | 25.89 | 25.77 | 25.84 | 25.84 | -0.04% | 1,722,421 |
| Jun 18, 2025 | 26.07 | 26.07 | 25.82 | 25.85 | 25.85 | -0.46% | 2,394,569 |
| Jun 17, 2025 | 25.99 | 26.04 | 25.81 | 25.97 | 25.97 | 0.23% | 2,818,848 |
| Jun 16, 2025 | 26.20 | 26.20 | 25.91 | 25.91 | 25.91 | -1.45% | 2,942,238 |
| Jun 13, 2025 | 26.39 | 26.42 | 26.18 | 26.29 | 26.29 | 1.54% | 4,858,691 |
| Jun 12, 2025 | 25.81 | 25.96 | 25.81 | 25.89 | 25.89 | 1.41% | 3,118,350 |
| Jun 11, 2025 | 25.43 | 25.55 | 25.32 | 25.53 | 25.53 | 0.63% | 2,765,345 |
| Jun 10, 2025 | 25.50 | 25.53 | 25.31 | 25.37 | 25.37 | -0.04% | 1,581,370 |
| Jun 9, 2025 | 25.28 | 25.45 | 25.25 | 25.38 | 25.38 | 0.40% | 2,227,621 |
| Jun 6, 2025 | 25.55 | 25.59 | 25.27 | 25.28 | 25.28 | -1.33% | 2,592,804 |
| Jun 5, 2025 | 25.79 | 25.85 | 25.46 | 25.62 | 25.62 | -0.39% | 2,395,265 |
| Jun 4, 2025 | 25.63 | 25.83 | 25.56 | 25.72 | 25.72 | 0.51% | 2,591,890 |
| Jun 3, 2025 | 25.59 | 25.60 | 25.40 | 25.59 | 25.59 | -0.66% | 2,008,885 |
| Jun 2, 2025 | 25.64 | 25.77 | 25.62 | 25.76 | 25.76 | 2.43% | 4,672,202 |
| May 30, 2025 | 25.18 | 25.21 | 25.00 | 25.15 | 25.15 | -0.71% | 3,221,122 |
| May 29, 2025 | 25.35 | 25.44 | 25.23 | 25.33 | 25.33 | 0.56% | 1,587,389 |
| May 28, 2025 | 25.24 | 25.26 | 25.10 | 25.19 | 25.19 | -0.20% | 1,761,878 |
| May 27, 2025 | 25.14 | 25.27 | 25.07 | 25.24 | 25.24 | -1.60% | 2,370,257 |
| May 23, 2025 | 25.61 | 25.73 | 25.52 | 25.65 | 25.65 | 2.07% | 3,864,293 |
| May 22, 2025 | 25.31 | 25.32 | 25.04 | 25.13 | 25.13 | -0.87% | 2,707,226 |
| May 21, 2025 | 25.19 | 25.42 | 25.13 | 25.35 | 25.35 | 0.92% | 3,948,909 |
| May 20, 2025 | 24.65 | 25.14 | 24.64 | 25.12 | 25.12 | 2.07% | 3,819,815 |
| May 19, 2025 | 24.65 | 24.66 | 24.48 | 24.61 | 24.61 | 1.23% | 3,117,364 |
| May 16, 2025 | 24.19 | 24.33 | 24.12 | 24.31 | 24.31 | -1.22% | 3,675,962 |
| May 15, 2025 | 24.25 | 24.62 | 24.23 | 24.61 | 24.61 | 1.78% | 3,806,967 |
| May 14, 2025 | 24.27 | 24.36 | 24.07 | 24.18 | 24.18 | -2.46% | 6,826,597 |
| May 13, 2025 | 24.75 | 24.84 | 24.62 | 24.79 | 24.79 | 0.32% | 3,103,639 |
| May 12, 2025 | 24.69 | 24.80 | 24.58 | 24.71 | 24.71 | -2.75% | 4,838,137 |
| May 9, 2025 | 25.45 | 25.56 | 25.34 | 25.41 | 25.41 | 0.71% | 2,255,146 |
| May 8, 2025 | 25.62 | 25.69 | 25.10 | 25.23 | 25.23 | -2.06% | 5,569,854 |
| May 7, 2025 | 25.87 | 25.96 | 25.69 | 25.76 | 25.76 | -1.45% | 4,467,415 |
| May 6, 2025 | 25.89 | 26.17 | 25.77 | 26.14 | 26.14 | 2.95% | 4,722,081 |
| May 5, 2025 | 25.33 | 25.44 | 25.21 | 25.39 | 25.39 | 3.09% | 4,570,791 |
| May 2, 2025 | 24.74 | 24.86 | 24.56 | 24.63 | 24.63 | 0.37% | 4,847,525 |