Sprott Physical Gold Trust USD (PHYS)
32.23
-0.20
(-0.62%)
USD |
NYSEARCA |
Sep 16, 16:00
32.21
-0.02
(-0.06%)
After-Hours: 20:00
PHYS Price : 32.23 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 32.36 | 32.50 | 32.24 | 32.43 | 2.643M |
| Sep 14, 2026 | 32.28 | 32.58 | 32.18 | 32.36 | 3.709M |
| Sep 11, 2026 | 33.18 | 33.26 | 32.81 | 32.86 | 4.253M |
| Sep 10, 2026 | 32.94 | 33.06 | 32.59 | 32.67 | 4.600M |
| Sep 09, 2026 | 33.53 | 33.55 | 33.10 | 33.26 | 3.695M |
| Sep 08, 2026 | 33.31 | 33.38 | 32.98 | 32.98 | 3.663M |
| Sep 04, 2026 | 33.37 | 33.67 | 33.34 | 33.60 | 2.600M |
| Sep 03, 2026 | 33.99 | 34.15 | 33.75 | 33.88 | 5.872M |
| Sep 02, 2026 | 33.02 | 33.31 | 33.01 | 33.26 | 3.179M |
| Sep 01, 2026 | 32.94 | 33.15 | 32.74 | 32.77 | 5.289M |
| Aug 31, 2026 | 33.70 | 33.81 | 33.44 | 33.81 | 4.355M |
| Aug 28, 2026 | 34.95 | 35.15 | 33.67 | 33.80 | 7.627M |
| Aug 27, 2026 | 34.85 | 35.06 | 34.62 | 35.00 | 3.164M |
| Aug 26, 2026 | 35.00 | 35.16 | 34.78 | 34.89 | 2.210M |
| Aug 25, 2026 | 35.01 | 35.46 | 34.95 | 35.45 | 3.170M |
| Aug 24, 2026 | 35.44 | 35.52 | 35.11 | 35.33 | 4.970M |
| Aug 21, 2026 | 34.75 | 35.10 | 34.66 | 35.00 | 5.809M |
| Aug 20, 2026 | 33.81 | 34.35 | 33.79 | 34.32 | 3.706M |
| Aug 19, 2026 | 33.88 | 34.12 | 33.71 | 34.09 | 10.85M |
| Aug 18, 2026 | 33.36 | 33.51 | 32.98 | 33.02 | 1.879M |
| Aug 17, 2026 | 33.31 | 33.65 | 33.29 | 33.61 | 2.547M |
| Aug 14, 2026 | 33.27 | 33.35 | 33.18 | 33.23 | 1.505M |
| Aug 13, 2026 | 33.32 | 33.32 | 32.96 | 33.00 | 2.843M |
| Aug 12, 2026 | 33.56 | 33.70 | 33.34 | 33.51 | 2.935M |
| Aug 11, 2026 | 33.38 | 33.40 | 33.10 | 33.19 | 3.782M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Sprott Physical Silver Trust USD | 20.52 |
| iShares Silver Trust | 57.06 |
| SPDR Gold Shares | 391.82 |
| ProShares Ultra Silver | 73.78 |
| Invesco DB Agriculture Fund | 28.82 |