Sprott Physical Gold Trust USD (PHYS)
30.68
+0.35
(+1.15%)
USD |
NYSEARCA |
Oct 27, 16:00
30.66
-0.02
(-0.05%)
After-Hours: 20:00
PHYS Price : 30.68 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 30.25 | 30.45 | 30.13 | 30.33 | 2.627M |
| Oct 23, 2026 | 30.41 | 30.44 | 30.04 | 30.20 | 2.738M |
| Oct 22, 2026 | 30.78 | 30.80 | 30.36 | 30.39 | 4.331M |
| Oct 21, 2026 | 31.28 | 31.29 | 30.98 | 31.24 | 1.956M |
| Oct 20, 2026 | 31.16 | 31.38 | 31.10 | 31.12 | 2.034M |
| Oct 19, 2026 | 31.42 | 31.47 | 31.26 | 31.27 | 1.871M |
| Oct 16, 2026 | 31.43 | 31.74 | 31.40 | 31.50 | 2.385M |
| Oct 15, 2026 | 31.35 | 31.54 | 31.28 | 31.52 | 2.469M |
| Oct 14, 2026 | 30.87 | 31.00 | 30.76 | 30.96 | 3.839M |
| Oct 13, 2026 | 31.62 | 31.64 | 31.31 | 31.43 | 1.708M |
| Oct 12, 2026 | 31.54 | 31.57 | 31.42 | 31.48 | 1.191M |
| Oct 09, 2026 | 31.62 | 31.77 | 31.60 | 31.70 | 2.811M |
| Oct 08, 2026 | 31.13 | 31.30 | 31.00 | 31.20 | 3.412M |
| Oct 07, 2026 | 30.83 | 31.14 | 30.80 | 30.96 | 3.592M |
| Oct 06, 2026 | 31.37 | 31.55 | 31.25 | 31.43 | 2.649M |
| Oct 05, 2026 | 31.25 | 31.26 | 31.08 | 31.20 | 3.154M |
| Oct 02, 2026 | 31.61 | 31.66 | 31.08 | 31.21 | 4.338M |
| Oct 01, 2026 | 31.32 | 31.51 | 31.24 | 31.44 | 3.615M |
| Sep 30, 2026 | 31.57 | 31.60 | 31.18 | 31.27 | 5.497M |
| Sep 29, 2026 | 31.32 | 31.45 | 31.20 | 31.45 | 2.824M |
| Sep 28, 2026 | 31.20 | 31.36 | 31.00 | 31.09 | 5.091M |
| Sep 25, 2026 | 32.25 | 32.42 | 32.10 | 32.35 | 3.264M |
| Sep 24, 2026 | 32.29 | 32.38 | 32.05 | 32.18 | 5.499M |
| Sep 23, 2026 | 32.56 | 32.58 | 32.28 | 32.38 | 3.440M |
| Sep 22, 2026 | 32.71 | 33.06 | 32.60 | 32.93 | 5.151M |
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