Sprott Physical Gold Trust (PHYS)

NYSEARCA: PHYS · Real-Time Price · USD

32.35

+0.17 (0.53%)

At close: Sep 25, 2026, 4:00 PM EDT

32.40

+0.05 (0.15%)

After-hours: Sep 25, 2026, 7:18 PM EDT

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.25	32.42	32.10	32.35	32.35	0.53%	3,257,160
Sep 24, 2026	32.29	32.38	32.05	32.18	32.18	-0.62%	5,493,676
Sep 23, 2026	32.56	32.58	32.28	32.38	32.38	-1.67%	3,429,664
Sep 22, 2026	32.71	33.06	32.60	32.93	32.93	0.30%	5,143,943
Sep 21, 2026	32.93	32.95	32.63	32.83	32.83	-0.61%	2,459,523
Sep 18, 2026	32.99	33.20	32.78	33.03	33.03	0.67%	2,350,865
Sep 17, 2026	32.95	33.04	32.79	32.81	32.81	1.83%	2,738,885
Sep 16, 2026	32.83	32.92	31.94	32.22	32.22	-0.65%	16,460,746
Sep 15, 2026	32.36	32.51	32.24	32.43	32.43	0.22%	2,634,737
Sep 14, 2026	32.28	32.58	32.18	32.36	32.36	-1.52%	3,702,557
Sep 11, 2026	33.18	33.27	32.81	32.86	32.86	0.58%	4,240,087
Sep 10, 2026	32.94	33.06	32.59	32.67	32.67	-1.77%	4,587,147
Sep 9, 2026	33.53	33.55	33.10	33.26	33.26	0.85%	3,691,298
Sep 8, 2026	33.31	33.38	32.98	32.98	32.98	-1.85%	3,635,617
Sep 4, 2026	33.37	33.67	33.34	33.60	33.60	-0.83%	2,594,303
Sep 3, 2026	33.99	34.15	33.75	33.88	33.88	1.86%	5,836,414
Sep 2, 2026	33.02	33.31	33.01	33.26	33.26	1.50%	3,161,974
Sep 1, 2026	32.94	33.15	32.74	32.77	32.77	-3.08%	5,277,693
Aug 31, 2026	33.70	33.81	33.44	33.81	33.81	0.03%	4,348,759
Aug 28, 2026	34.95	35.15	33.67	33.80	33.80	-3.43%	7,606,195
Aug 27, 2026	34.85	35.06	34.62	35.00	35.00	0.32%	3,133,899
Aug 26, 2026	35.00	35.16	34.78	34.89	34.89	-1.58%	2,190,798
Aug 25, 2026	35.01	35.46	34.95	35.45	35.45	0.34%	3,140,393
Aug 24, 2026	35.44	35.52	35.11	35.33	35.33	0.94%	4,930,277
Aug 21, 2026	34.75	35.10	34.66	35.00	35.00	1.98%	5,758,217
Aug 20, 2026	33.81	34.35	33.79	34.32	34.32	0.67%	3,672,951
Aug 19, 2026	33.88	34.12	33.71	34.09	34.09	3.24%	10,782,291
Aug 18, 2026	33.36	33.51	32.99	33.02	33.02	-1.76%	1,837,302
Aug 17, 2026	33.31	33.65	33.29	33.61	33.61	1.14%	2,530,277
Aug 14, 2026	33.27	33.35	33.19	33.23	33.23	0.70%	1,503,644
Aug 13, 2026	33.32	33.32	32.96	33.00	33.00	-1.52%	2,826,055
Aug 12, 2026	33.56	33.70	33.34	33.51	33.51	0.96%	2,921,902
Aug 11, 2026	33.38	33.41	33.11	33.19	33.19	-0.21%	3,764,640
Aug 10, 2026	32.83	33.33	32.70	33.26	33.26	1.19%	3,591,448
Aug 7, 2026	33.02	33.09	32.78	32.87	32.87	2.08%	8,046,677
Aug 6, 2026	32.07	32.41	31.98	32.20	32.20	0.22%	8,470,025
Aug 5, 2026	31.78	32.26	31.69	32.13	32.13	4.08%	9,823,427
Aug 4, 2026	30.81	31.08	30.81	30.87	30.87	0.62%	4,755,606
Aug 3, 2026	30.48	30.69	30.41	30.68	30.68	0.29%	2,902,763
Jul 31, 2026	30.56	30.69	30.42	30.59	30.59	-1.61%	4,905,518
Jul 30, 2026	30.85	31.15	30.82	31.09	31.09	1.70%	2,693,535
Jul 29, 2026	30.33	31.11	30.21	30.57	30.57	0.49%	5,099,941
Jul 28, 2026	30.45	30.58	30.31	30.42	30.42	-1.36%	2,373,405
Jul 27, 2026	30.81	30.96	30.74	30.84	30.84	0.65%	2,403,774
Jul 24, 2026	30.55	30.84	30.55	30.64	30.64	0.13%	3,420,850
Jul 23, 2026	30.66	30.72	30.51	30.60	30.60	-1.99%	2,637,654
Jul 22, 2026	31.21	31.50	31.18	31.22	31.22	1.23%	2,708,260
Jul 21, 2026	30.58	30.87	30.50	30.84	30.84	1.98%	3,352,769
Jul 20, 2026	30.26	30.34	30.17	30.24	30.24	-0.23%	2,628,391
Jul 17, 2026	29.91	30.36	29.89	30.31	30.31	1.03%	2,777,067