PHYS Price: 31.04

Sprott Physical Gold Trust USD (PHYS)

31.04 -0.39 (-1.24%) USD | NYSEARCA | Oct 07, 14:36

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	32.93	32.95	32.63	32.83	2.463M
Sep 18, 2026	32.99	33.20	32.78	33.03	2.371M
Sep 17, 2026	32.95	33.04	32.79	32.81	2.769M
Sep 16, 2026	32.83	32.92	31.94	32.22	16.49M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks