Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
29.27
+0.46 (1.60%)
Sep 29, 2025, 9:54 AM EDT - Market open
PHYS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 28.91 | 29.11 | 28.81 | 28.81 | 28.81 | -0.07% | 6,519,200 |
Sep 25, 2025 | 28.77 | 28.92 | 28.62 | 28.83 | 28.83 | 0.59% | 3,036,883 |
Sep 24, 2025 | 29.00 | 29.00 | 28.59 | 28.66 | 28.66 | -1.00% | 3,706,599 |
Sep 23, 2025 | 29.02 | 29.09 | 28.87 | 28.95 | 28.95 | 0.80% | 4,617,686 |
Sep 22, 2025 | 28.66 | 28.74 | 28.60 | 28.72 | 28.72 | 1.31% | 5,073,949 |
Sep 19, 2025 | 28.07 | 28.37 | 28.07 | 28.35 | 28.35 | 1.21% | 2,920,100 |
Sep 18, 2025 | 28.09 | 28.11 | 27.85 | 28.01 | 28.01 | -0.57% | 3,503,844 |
Sep 17, 2025 | 28.27 | 28.51 | 28.04 | 28.17 | 28.17 | -0.74% | 4,740,202 |
Sep 16, 2025 | 28.42 | 28.47 | 28.28 | 28.38 | 28.38 | 0.25% | 3,736,998 |
Sep 15, 2025 | 28.12 | 28.36 | 28.10 | 28.31 | 28.31 | 0.96% | 3,240,972 |
Sep 12, 2025 | 28.06 | 28.11 | 28.01 | 28.04 | 28.04 | 0.21% | 2,074,320 |
Sep 11, 2025 | 27.85 | 28.01 | 27.85 | 27.98 | 27.98 | -0.18% | 2,644,180 |
Sep 10, 2025 | 28.05 | 28.13 | 27.97 | 28.03 | 28.03 | 0.36% | 2,910,549 |
Sep 9, 2025 | 28.17 | 28.28 | 27.91 | 27.93 | 27.93 | -0.14% | 2,872,819 |
Sep 8, 2025 | 27.84 | 28.05 | 27.83 | 27.97 | 27.97 | 1.34% | 3,621,262 |
Sep 5, 2025 | 27.51 | 27.66 | 27.47 | 27.60 | 27.60 | 1.21% | 3,866,122 |
Sep 4, 2025 | 27.29 | 27.33 | 27.14 | 27.27 | 27.27 | -0.37% | 3,630,804 |
Sep 3, 2025 | 27.36 | 27.48 | 27.25 | 27.37 | 27.37 | 0.77% | 4,073,922 |
Sep 2, 2025 | 26.78 | 27.16 | 26.75 | 27.16 | 27.16 | 2.41% | 8,513,725 |
Aug 29, 2025 | 26.25 | 26.54 | 26.25 | 26.52 | 26.52 | 0.99% | 4,266,782 |
Aug 28, 2025 | 26.16 | 26.28 | 26.13 | 26.26 | 26.26 | 0.77% | 3,129,985 |
Aug 27, 2025 | 25.97 | 26.09 | 25.91 | 26.06 | 26.06 | 0.15% | 1,713,984 |
Aug 26, 2025 | 25.90 | 26.03 | 25.87 | 26.02 | 26.02 | 0.74% | 2,030,865 |
Aug 25, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.83 | -0.19% | 1,409,808 |
Aug 22, 2025 | 25.55 | 25.94 | 25.55 | 25.88 | 25.88 | 1.01% | 2,708,899 |
Aug 21, 2025 | 25.68 | 25.70 | 25.60 | 25.62 | 25.62 | -0.31% | 1,573,031 |
Aug 20, 2025 | 25.61 | 25.72 | 25.60 | 25.70 | 25.70 | 1.06% | 1,451,705 |
Aug 19, 2025 | 25.59 | 25.65 | 25.42 | 25.43 | 25.43 | -0.70% | 1,808,275 |
Aug 18, 2025 | 25.68 | 25.69 | 25.58 | 25.61 | 25.61 | -0.12% | 1,503,926 |
Aug 15, 2025 | 25.64 | 25.69 | 25.57 | 25.64 | 25.64 | 0.08% | 1,875,664 |
Aug 14, 2025 | 25.69 | 25.72 | 25.56 | 25.62 | 25.62 | -0.62% | 1,487,941 |
Aug 13, 2025 | 25.74 | 25.88 | 25.72 | 25.78 | 25.78 | 0.39% | 1,767,772 |
Aug 12, 2025 | 25.71 | 25.75 | 25.55 | 25.68 | 25.68 | -0.16% | 1,895,243 |
Aug 11, 2025 | 25.69 | 25.81 | 25.64 | 25.72 | 25.72 | -1.30% | 2,561,114 |
Aug 8, 2025 | 26.05 | 26.12 | 25.94 | 26.06 | 26.06 | -0.08% | 2,934,282 |
Aug 7, 2025 | 25.99 | 26.10 | 25.90 | 26.08 | 26.08 | 0.85% | 3,148,045 |
Aug 6, 2025 | 25.85 | 25.94 | 25.82 | 25.86 | 25.86 | -0.19% | 1,806,330 |
Aug 5, 2025 | 25.86 | 26.02 | 25.84 | 25.91 | 25.91 | 0.12% | 2,328,656 |
Aug 4, 2025 | 25.81 | 25.91 | 25.80 | 25.88 | 25.88 | 0.86% | 2,734,919 |
Aug 1, 2025 | 25.63 | 25.71 | 25.53 | 25.66 | 25.66 | 1.95% | 3,691,883 |
Jul 31, 2025 | 25.31 | 25.31 | 25.15 | 25.17 | 25.17 | 0.60% | 1,693,918 |
Jul 30, 2025 | 25.34 | 25.35 | 25.00 | 25.02 | 25.02 | -1.81% | 2,741,836 |
Jul 29, 2025 | 25.43 | 25.54 | 25.38 | 25.48 | 25.48 | 0.24% | 1,269,445 |
Jul 28, 2025 | 25.52 | 25.53 | 25.31 | 25.42 | 25.42 | -0.70% | 2,026,136 |
Jul 25, 2025 | 25.64 | 25.68 | 25.52 | 25.60 | 25.60 | -0.97% | 1,615,177 |
Jul 24, 2025 | 25.74 | 25.91 | 25.73 | 25.85 | 25.85 | -0.54% | 2,001,638 |
Jul 23, 2025 | 26.14 | 26.24 | 25.93 | 25.99 | 25.99 | -1.22% | 2,596,774 |
Jul 22, 2025 | 26.16 | 26.33 | 26.08 | 26.31 | 26.31 | 1.11% | 2,242,418 |
Jul 21, 2025 | 25.93 | 26.05 | 25.91 | 26.02 | 26.02 | 1.48% | 1,582,924 |
Jul 18, 2025 | 25.72 | 25.75 | 25.63 | 25.64 | 25.64 | 0.23% | 1,065,604 |