Sprott Physical Gold Trust USD (PHYS)
35.45
+0.12
(+0.34%)
USD |
NYSEARCA |
Aug 25, 16:00
35.13
-0.32
(-0.90%)
After-Hours: 06:16
PHYS Price : 35.45 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 32.83 | 33.32 | 32.70 | 33.26 | 3.610M |
| Aug 07, 2026 | 33.02 | 33.08 | 32.78 | 32.87 | 8.061M |
| Aug 06, 2026 | 32.07 | 32.41 | 31.98 | 32.20 | 8.506M |
| Aug 05, 2026 | 31.78 | 32.26 | 31.69 | 32.13 | 9.855M |
| Aug 04, 2026 | 30.81 | 31.08 | 30.81 | 30.87 | 4.764M |
| Aug 03, 2026 | 30.48 | 30.69 | 30.40 | 30.68 | 2.904M |
| Jul 31, 2026 | 30.56 | 30.69 | 30.42 | 30.59 | 4.913M |
| Jul 30, 2026 | 30.85 | 31.15 | 30.82 | 31.09 | 2.710M |
| Jul 29, 2026 | 30.33 | 31.11 | 30.21 | 30.57 | 5.123M |
| Jul 28, 2026 | 30.45 | 30.58 | 30.31 | 30.42 | 2.383M |
| Jul 27, 2026 | 30.81 | 30.96 | 30.74 | 30.84 | 2.407M |
| Jul 24, 2026 | 30.55 | 30.84 | 30.55 | 30.64 | 3.430M |
| Jul 23, 2026 | 30.66 | 30.72 | 30.51 | 30.60 | 2.660M |
| Jul 22, 2026 | 31.21 | 31.50 | 31.18 | 31.22 | 2.711M |
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