Skip to main content
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
24.05
-0.14 (-0.58%)
At close: Apr 3, 2025, 4:00 PM
24.11
+0.06 (0.25%)
After-hours: Apr 3, 2025, 7:57 PM EDT

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202523.7124.2823.6724.0524.05-0.58%7,341,806
Apr 2, 202524.2224.2824.1524.1924.190.21%4,747,643
Apr 1, 202524.1324.2023.9824.1424.140.33%6,603,559
Mar 31, 202524.1724.1724.0124.0624.061.01%8,296,790
Mar 28, 202523.8223.8923.7323.8223.820.89%4,081,653
Mar 27, 202523.5223.6523.4523.6123.611.29%4,859,842
Mar 26, 202523.3923.4123.2923.3123.31-0.30%2,489,839
Mar 25, 202523.3923.5023.3423.3823.380.56%2,815,248
Mar 24, 202523.4323.4423.2223.2523.25-0.47%3,651,931
Mar 21, 202523.4723.4723.2123.3623.36-0.85%3,608,399
Mar 20, 202523.4623.5923.4423.5623.56-0.13%3,008,503
Mar 19, 202523.4823.6123.4123.5923.590.43%3,302,569
Mar 18, 202523.5123.5223.4223.4923.491.03%4,375,568
Mar 17, 202523.0823.2523.0823.2523.250.74%3,289,148
Mar 14, 202523.1123.1123.0123.0823.080.35%3,153,767
Mar 13, 202522.9123.0722.8923.0023.000.97%11,772,548
Mar 12, 202522.5622.8422.5622.7822.780.62%2,957,743
Mar 11, 202522.6522.7222.5922.6422.640.71%6,747,505
Mar 10, 202522.6322.7022.4522.4822.48-0.97%3,807,145
Mar 7, 202522.7622.8122.5922.7022.700.18%4,029,761
Mar 6, 202522.6222.7522.6222.6622.66-0.35%4,521,098
Mar 5, 202522.5722.7622.5422.7422.740.53%4,983,485
Mar 4, 202522.5722.6822.4722.6222.621.03%4,615,746
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