Skip to main content
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
28.81
-0.02 (-0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.9129.1128.8128.8128.81-0.07%6,519,200
Sep 25, 202528.7728.9228.6228.8328.830.59%3,036,883
Sep 24, 202529.0029.0028.5928.6628.66-1.00%3,706,599
Sep 23, 202529.0229.0928.8728.9528.950.80%4,617,686
Sep 22, 202528.6628.7428.6028.7228.721.31%5,073,949
Sep 19, 202528.0728.3728.0728.3528.351.21%2,920,100
Sep 18, 202528.0928.1127.8528.0128.01-0.57%3,503,844
Sep 17, 202528.2728.5128.0428.1728.17-0.74%4,740,202
Sep 16, 202528.4228.4728.2828.3828.380.25%3,736,998
Sep 15, 202528.1228.3628.1028.3128.310.96%3,240,972
Sep 12, 202528.0628.1128.0128.0428.040.21%2,074,320
Sep 11, 202527.8528.0127.8527.9827.98-0.18%2,644,180
Sep 10, 202528.0528.1327.9728.0328.030.36%2,910,549
Sep 9, 202528.1728.2827.9127.9327.93-0.14%2,872,819
Sep 8, 202527.8428.0527.8327.9727.971.34%3,621,262
Sep 5, 202527.5127.6627.4727.6027.601.21%3,866,122
Sep 4, 202527.2927.3327.1427.2727.27-0.37%3,630,804
Sep 3, 202527.3627.4827.2527.3727.370.77%4,073,922
Sep 2, 202526.7827.1626.7527.1627.162.41%8,513,725
Aug 29, 202526.2526.5426.2526.5226.520.99%4,266,782
Aug 28, 202526.1626.2826.1326.2626.260.77%3,129,985
Aug 27, 202525.9726.0925.9126.0626.060.15%1,713,984
Aug 26, 202525.9026.0325.8726.0226.020.74%2,030,865
Aug 25, 202525.8425.9125.8225.8325.83-0.19%1,409,808
Aug 22, 202525.5525.9425.5525.8825.881.01%2,708,899
Aug 21, 202525.6825.7025.6025.6225.62-0.31%1,573,031
Aug 20, 202525.6125.7225.6025.7025.701.06%1,451,705
Aug 19, 202525.5925.6525.4225.4325.43-0.70%1,808,275
Aug 18, 202525.6825.6925.5825.6125.61-0.12%1,503,926
Aug 15, 202525.6425.6925.5725.6425.640.08%1,875,664
Aug 14, 202525.6925.7225.5625.6225.62-0.62%1,487,941
Aug 13, 202525.7425.8825.7225.7825.780.39%1,767,772
Aug 12, 202525.7125.7525.5525.6825.68-0.16%1,895,243
Aug 11, 202525.6925.8125.6425.7225.72-1.30%2,561,114
Aug 8, 202526.0526.1225.9426.0626.06-0.08%2,934,282
Aug 7, 202525.9926.1025.9026.0826.080.85%3,148,045
Aug 6, 202525.8525.9425.8225.8625.86-0.19%1,806,330
Aug 5, 202525.8626.0225.8425.9125.910.12%2,328,656
Aug 4, 202525.8125.9125.8025.8825.880.86%2,734,919
Aug 1, 202525.6325.7125.5325.6625.661.95%3,691,883
Jul 31, 202525.3125.3125.1525.1725.170.60%1,693,918
Jul 30, 202525.3425.3525.0025.0225.02-1.81%2,741,836
Jul 29, 202525.4325.5425.3825.4825.480.24%1,269,445
Jul 28, 202525.5225.5325.3125.4225.42-0.70%2,026,136
Jul 25, 202525.6425.6825.5225.6025.60-0.97%1,615,177
Jul 24, 202525.7425.9125.7325.8525.85-0.54%2,001,638
Jul 23, 202526.1426.2425.9325.9925.99-1.22%2,596,774
Jul 22, 202526.1626.3326.0826.3126.311.11%2,242,418
Jul 21, 202525.9326.0525.9126.0226.021.48%1,582,924
Jul 18, 202525.7225.7525.6325.6425.640.23%1,065,604