PHYS Fund Historical Price Quotes NYSE ARCA:PHYS
None | None
$33.10
↑
$0.92 (2.86%)
Last Updated: Oct 16, 2026
PHYS Historical Data
You're viewing historical data for Sprott Physical Gold Trust (PHYS) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-19 | $33.08 | $33.33 | $33.03 | $33.11 | 4,468,200 |
| 2025-12-18 | $33.09 | $33.43 | $32.91 | $33.13 | 4,110,813 |
| 2025-12-17 | $33.09 | $33.25 | $33.03 | $33.20 | 5,107,526 |
| 2025-12-16 | $33.04 | $33.15 | $32.78 | $32.91 | 3,785,131 |
| 2025-12-15 | $33.10 | $33.16 | $32.78 | $32.91 | 4,908,977 |
| 2025-12-12 | $33.24 | $33.31 | $32.54 | $32.89 | 4,495,040 |
| 2025-12-11 | $32.35 | $32.80 | $32.34 | $32.72 | 3,465,405 |
| 2025-12-10 | $32.04 | $32.42 | $31.94 | $32.38 | 4,381,390 |
| 2025-12-09 | $32.02 | $32.26 | $32.01 | $32.14 | 3,999,750 |
| 2025-12-08 | $32.18 | $32.18 | $31.91 | $32.01 | 1,998,014 |
| 2025-12-05 | $32.38 | $32.59 | $32.07 | $32.09 | 2,601,700 |
| 2025-12-04 | $32.17 | $32.26 | $32.02 | $32.18 | 3,268,407 |
| 2025-12-03 | $32.33 | $32.44 | $32.09 | $32.17 | 3,116,354 |
| 2025-12-02 | $32.36 | $32.39 | $31.82 | $32.21 | 4,907,500 |
| 2025-12-01 | $32.49 | $32.52 | $32.30 | $32.44 | 4,729,700 |
| 2025-11-28 | $32.03 | $32.27 | $32.02 | $32.27 | 1,593,100 |
| 2025-11-26 | $31.70 | $31.92 | $31.66 | $31.80 | 4,343,157 |
| 2025-11-25 | $31.60 | $31.82 | $31.44 | $31.60 | 4,798,294 |
| 2025-11-24 | $31.09 | $31.59 | $31.05 | $31.57 | 2,932,112 |
| 2025-11-21 | $31.02 | $31.27 | $30.92 | $31.02 | 4,101,500 |
| 2025-11-20 | $31.10 | $31.33 | $30.80 | $31.09 | 3,400,677 |
| 2025-11-19 | $31.29 | $31.54 | $30.95 | $31.09 | 3,837,160 |
| 2025-11-18 | $30.97 | $31.09 | $30.74 | $31.00 | 4,198,969 |
| 2025-11-17 | $31.01 | $31.11 | $30.48 | $30.73 | 4,437,608 |
| 2025-11-14 | $30.85 | $31.35 | $30.68 | $31.16 | 2,861,200 |
| 2025-11-13 | $32.12 | $32.18 | $31.58 | $31.71 | 2,913,200 |
| 2025-11-12 | $31.43 | $32.14 | $31.38 | $31.98 | 4,009,546 |
| 2025-11-11 | $31.43 | $31.46 | $31.16 | $31.43 | 1,787,066 |
| 2025-11-10 | $31.03 | $31.31 | $30.94 | $31.27 | 2,298,706 |
| 2025-11-07 | $30.30 | $30.59 | $30.18 | $30.42 | 2,606,400 |
| 2025-11-06 | $30.24 | $30.31 | $30.07 | $30.17 | 1,850,688 |
| 2025-11-05 | $30.12 | $30.22 | $29.98 | $30.17 | 2,097,449 |
| 2025-11-04 | $29.95 | $30.13 | $29.66 | $29.80 | 4,839,193 |
| 2025-11-03 | $30.38 | $30.53 | $30.20 | $30.30 | 3,813,938 |
| 2025-10-31 | $30.44 | $30.47 | $30.01 | $30.35 | 3,912,100 |
| 2025-10-30 | $29.90 | $30.48 | $29.84 | $30.43 | 3,710,364 |
| 2025-10-29 | $30.10 | $30.21 | $29.59 | $29.79 | 4,681,489 |
| 2025-10-28 | $29.45 | $29.82 | $29.30 | $29.62 | 5,910,918 |
| 2025-10-27 | $30.50 | $30.52 | $29.89 | $29.95 | 7,751,022 |
| 2025-10-24 | $31.13 | $31.29 | $31.00 | $31.06 | 2,497,900 |
| 2025-10-23 | $31.31 | $31.45 | $31.16 | $31.17 | 3,545,554 |
| 2025-10-22 | $30.50 | $30.99 | $29.85 | $30.89 | 12,261,853 |
| 2025-10-21 | $31.92 | $32.09 | $30.90 | $31.01 | 11,577,042 |
| 2025-10-20 | $32.84 | $33.31 | $32.74 | $33.31 | 8,691,605 |
| 2025-10-17 | $32.96 | $32.98 | $31.91 | $32.23 | 10,304,100 |
| 2025-10-16 | $32.52 | $32.93 | $32.47 | $32.91 | 7,554,200 |