Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
40.15
+0.48 (1.21%)
At close: Feb 27, 2026, 4:00 PM EST
41.20
+1.05 (2.62%)
Pre-market: Mar 2, 2026, 6:35 AM EST
PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.91 | 40.20 | 39.80 | 40.15 | 40.15 | 1.21% | 3,803,331 |
| Feb 26, 2026 | 39.40 | 39.71 | 39.06 | 39.67 | 39.67 | 0.92% | 2,509,035 |
| Feb 25, 2026 | 39.47 | 39.76 | 39.28 | 39.31 | 39.31 | -0.15% | 3,500,347 |
| Feb 24, 2026 | 38.98 | 39.46 | 38.89 | 39.37 | 39.37 | -1.35% | 3,866,972 |
| Feb 23, 2026 | 39.27 | 39.93 | 39.17 | 39.91 | 39.91 | 3.23% | 6,424,515 |
| Feb 20, 2026 | 38.15 | 38.69 | 37.73 | 38.66 | 38.66 | 2.17% | 5,686,244 |
| Feb 19, 2026 | 37.52 | 37.96 | 37.42 | 37.84 | 37.84 | 0.67% | 4,053,147 |
| Feb 18, 2026 | 37.30 | 37.79 | 37.27 | 37.59 | 37.59 | 2.37% | 4,665,382 |
| Feb 17, 2026 | 36.78 | 36.87 | 36.36 | 36.72 | 36.72 | -2.91% | 6,322,625 |
| Feb 13, 2026 | 37.58 | 37.99 | 37.33 | 37.82 | 37.82 | 2.11% | 5,425,661 |
| Feb 12, 2026 | 38.16 | 38.31 | 36.71 | 37.04 | 37.04 | -3.57% | 7,722,459 |
| Feb 11, 2026 | 38.43 | 38.50 | 38.00 | 38.41 | 38.41 | 0.79% | 11,415,474 |
| Feb 10, 2026 | 38.44 | 38.48 | 37.89 | 38.11 | 38.11 | -1.12% | 5,171,785 |
| Feb 9, 2026 | 37.85 | 38.58 | 37.72 | 38.54 | 38.54 | 3.30% | 8,542,868 |
| Feb 6, 2026 | 36.83 | 37.36 | 36.72 | 37.31 | 37.31 | 3.44% | 10,117,667 |
| Feb 5, 2026 | 36.03 | 37.00 | 35.93 | 36.07 | 36.07 | -2.88% | 14,112,718 |
| Feb 4, 2026 | 37.80 | 38.00 | 36.42 | 37.14 | 37.14 | 0.11% | 15,521,311 |
| Feb 3, 2026 | 36.89 | 37.58 | 36.42 | 37.10 | 37.10 | 6.00% | 15,936,148 |
| Feb 2, 2026 | 35.48 | 36.12 | 34.05 | 35.00 | 35.00 | -4.00% | 15,461,414 |
| Jan 30, 2026 | 38.41 | 38.79 | 35.17 | 36.46 | 36.46 | -10.92% | 48,263,798 |
| Jan 29, 2026 | 42.07 | 42.07 | 38.74 | 40.93 | 40.93 | 0.32% | 29,381,811 |
| Jan 28, 2026 | 40.01 | 40.90 | 39.93 | 40.80 | 40.80 | 3.63% | 17,335,205 |
| Jan 27, 2026 | 38.51 | 39.40 | 38.31 | 39.37 | 39.37 | 2.34% | 11,271,920 |
| Jan 26, 2026 | 38.79 | 38.88 | 38.02 | 38.47 | 38.47 | 1.05% | 16,735,581 |
| Jan 23, 2026 | 37.75 | 38.15 | 37.70 | 38.07 | 38.07 | 1.36% | 7,653,193 |
| Jan 22, 2026 | 36.98 | 37.61 | 36.89 | 37.56 | 37.56 | 1.73% | 10,216,149 |
| Jan 21, 2026 | 37.18 | 37.19 | 36.35 | 36.92 | 36.92 | 1.51% | 17,186,339 |
| Jan 20, 2026 | 36.32 | 36.43 | 36.09 | 36.37 | 36.37 | 3.83% | 7,984,513 |
| Jan 16, 2026 | 35.13 | 35.32 | 34.66 | 35.03 | 35.03 | -0.43% | 4,698,685 |
| Jan 15, 2026 | 35.16 | 35.32 | 35.13 | 35.18 | 35.18 | -0.54% | 4,061,061 |
| Jan 14, 2026 | 35.35 | 35.47 | 35.08 | 35.37 | 35.37 | 1.11% | 5,517,067 |
| Jan 13, 2026 | 35.19 | 35.34 | 34.85 | 34.98 | 34.98 | -0.09% | 3,754,618 |
| Jan 12, 2026 | 35.03 | 35.26 | 34.97 | 35.01 | 35.01 | 1.74% | 10,889,560 |
| Jan 9, 2026 | 34.28 | 34.49 | 34.20 | 34.41 | 34.41 | 0.76% | 2,751,949 |
| Jan 8, 2026 | 33.81 | 34.19 | 33.75 | 34.15 | 34.15 | 0.47% | 3,169,428 |
| Jan 7, 2026 | 33.93 | 34.08 | 33.75 | 33.99 | 33.99 | -0.87% | 2,807,211 |
| Jan 6, 2026 | 34.02 | 34.33 | 34.02 | 34.29 | 34.29 | 1.15% | 3,435,175 |
| Jan 5, 2026 | 33.83 | 33.94 | 33.72 | 33.90 | 33.90 | 2.32% | 9,119,198 |
| Jan 2, 2026 | 33.43 | 33.65 | 32.96 | 33.13 | 33.13 | 0.33% | 4,140,990 |
| Dec 31, 2025 | 33.20 | 33.33 | 32.94 | 33.02 | 33.02 | -0.57% | 4,014,466 |
| Dec 30, 2025 | 33.60 | 33.63 | 33.19 | 33.21 | 33.21 | 0.15% | 4,087,506 |
| Dec 29, 2025 | 33.67 | 33.67 | 32.91 | 33.16 | 33.16 | -4.52% | 8,257,755 |
| Dec 26, 2025 | 34.71 | 34.83 | 34.50 | 34.73 | 34.73 | 1.31% | 3,930,050 |
| Dec 24, 2025 | 34.35 | 34.39 | 34.00 | 34.28 | 34.28 | -0.55% | 2,881,018 |
| Dec 23, 2025 | 34.19 | 34.47 | 33.89 | 34.47 | 34.47 | 1.71% | 7,803,778 |
| Dec 22, 2025 | 33.79 | 33.92 | 33.69 | 33.89 | 33.89 | 2.36% | 7,344,370 |
| Dec 19, 2025 | 33.08 | 33.33 | 33.03 | 33.11 | 33.11 | -0.06% | 4,461,259 |
| Dec 18, 2025 | 33.09 | 33.44 | 32.91 | 33.13 | 33.13 | -0.21% | 4,114,751 |
| Dec 17, 2025 | 33.09 | 33.25 | 33.03 | 33.20 | 33.20 | 0.88% | 5,175,027 |
| Dec 16, 2025 | 33.04 | 33.15 | 32.78 | 32.91 | 32.91 | - | 3,830,503 |
| Dec 15, 2025 | 33.10 | 33.16 | 32.78 | 32.91 | 32.91 | 0.06% | 4,953,550 |
| Dec 12, 2025 | 33.24 | 33.32 | 32.53 | 32.89 | 32.89 | 0.52% | 4,561,810 |
| Dec 11, 2025 | 32.35 | 32.80 | 32.34 | 32.72 | 32.72 | 1.05% | 3,825,489 |
| Dec 10, 2025 | 32.04 | 32.42 | 31.94 | 32.38 | 32.38 | 0.75% | 4,425,357 |
| Dec 9, 2025 | 32.02 | 32.26 | 32.01 | 32.14 | 32.14 | 0.41% | 4,143,690 |
| Dec 8, 2025 | 32.18 | 32.18 | 31.91 | 32.01 | 32.01 | -0.25% | 2,034,626 |
| Dec 5, 2025 | 32.38 | 32.59 | 32.07 | 32.09 | 32.09 | -0.28% | 2,606,992 |
| Dec 4, 2025 | 32.17 | 32.26 | 32.02 | 32.18 | 32.18 | 0.03% | 3,281,428 |
| Dec 3, 2025 | 32.33 | 32.44 | 32.09 | 32.17 | 32.17 | -0.12% | 3,129,917 |
| Dec 2, 2025 | 32.36 | 32.39 | 31.82 | 32.21 | 32.21 | -0.71% | 4,909,659 |
| Dec 1, 2025 | 32.49 | 32.52 | 32.30 | 32.44 | 32.44 | 0.53% | 4,732,695 |
| Nov 28, 2025 | 32.03 | 32.27 | 32.02 | 32.27 | 32.27 | 1.48% | 1,593,105 |
| Nov 26, 2025 | 31.70 | 31.92 | 31.65 | 31.80 | 31.80 | 0.63% | 4,348,799 |
| Nov 25, 2025 | 31.60 | 31.82 | 31.44 | 31.60 | 31.60 | 0.10% | 4,829,342 |
| Nov 24, 2025 | 31.09 | 31.60 | 31.05 | 31.57 | 31.57 | 1.77% | 2,953,406 |
| Nov 21, 2025 | 31.02 | 31.27 | 30.92 | 31.02 | 31.02 | -0.23% | 4,102,200 |
| Nov 20, 2025 | 31.10 | 31.33 | 30.80 | 31.09 | 31.09 | - | 3,427,784 |
| Nov 19, 2025 | 31.29 | 31.54 | 30.95 | 31.09 | 31.09 | 0.29% | 3,839,545 |
| Nov 18, 2025 | 30.97 | 31.09 | 30.74 | 31.00 | 31.00 | 0.88% | 4,255,267 |
| Nov 17, 2025 | 31.01 | 31.11 | 30.48 | 30.73 | 30.73 | -1.38% | 4,447,378 |
| Nov 14, 2025 | 30.85 | 31.35 | 30.68 | 31.16 | 31.16 | -1.73% | 2,863,497 |
| Nov 13, 2025 | 32.12 | 32.18 | 31.58 | 31.71 | 31.71 | -0.84% | 2,930,890 |
| Nov 12, 2025 | 31.43 | 32.14 | 31.38 | 31.98 | 31.98 | 1.75% | 4,044,346 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.16 | 31.43 | 31.43 | 0.51% | 1,794,799 |
| Nov 10, 2025 | 31.03 | 31.31 | 30.94 | 31.27 | 31.27 | 2.79% | 2,303,101 |
| Nov 7, 2025 | 30.30 | 30.59 | 30.18 | 30.42 | 30.42 | 0.83% | 2,609,543 |
| Nov 6, 2025 | 30.24 | 30.32 | 30.08 | 30.17 | 30.17 | - | 1,918,067 |
| Nov 5, 2025 | 30.12 | 30.22 | 29.98 | 30.17 | 30.17 | 1.24% | 2,101,107 |
| Nov 4, 2025 | 29.95 | 30.13 | 29.66 | 29.80 | 29.80 | -1.65% | 4,842,659 |
| Nov 3, 2025 | 30.38 | 30.53 | 30.20 | 30.30 | 30.30 | -0.16% | 3,823,114 |
| Oct 31, 2025 | 30.44 | 30.47 | 30.01 | 30.35 | 30.35 | -0.26% | 3,929,223 |
| Oct 30, 2025 | 29.90 | 30.48 | 29.84 | 30.43 | 30.43 | 2.15% | 3,720,595 |
| Oct 29, 2025 | 30.10 | 30.21 | 29.58 | 29.79 | 29.79 | 0.57% | 5,766,188 |
| Oct 28, 2025 | 29.45 | 29.82 | 29.30 | 29.62 | 29.62 | -1.10% | 5,932,706 |
| Oct 27, 2025 | 30.50 | 30.52 | 29.89 | 29.95 | 29.95 | -3.57% | 7,784,356 |
| Oct 24, 2025 | 31.13 | 31.29 | 31.00 | 31.06 | 31.06 | -0.35% | 2,501,493 |
| Oct 23, 2025 | 31.31 | 31.45 | 31.16 | 31.17 | 31.17 | 0.91% | 3,559,804 |
| Oct 22, 2025 | 30.50 | 30.99 | 29.85 | 30.89 | 30.89 | -0.39% | 12,283,047 |
| Oct 21, 2025 | 31.92 | 32.09 | 30.90 | 31.01 | 31.01 | -6.90% | 11,616,323 |
| Oct 20, 2025 | 32.84 | 33.31 | 32.74 | 33.31 | 33.31 | 3.35% | 8,721,721 |
| Oct 17, 2025 | 32.96 | 32.98 | 31.91 | 32.23 | 32.23 | -2.07% | 10,306,984 |
| Oct 16, 2025 | 32.52 | 32.93 | 32.47 | 32.91 | 32.91 | 2.24% | 7,598,161 |
| Oct 15, 2025 | 32.05 | 32.23 | 31.96 | 32.19 | 32.19 | 1.74% | 3,961,476 |
| Oct 14, 2025 | 31.36 | 31.74 | 31.31 | 31.64 | 31.64 | 0.80% | 5,482,711 |
| Oct 13, 2025 | 31.33 | 31.40 | 31.23 | 31.39 | 31.39 | 2.25% | 7,839,094 |
| Oct 10, 2025 | 30.52 | 30.76 | 30.37 | 30.70 | 30.70 | 1.02% | 5,021,296 |
| Oct 9, 2025 | 31.09 | 31.10 | 30.18 | 30.39 | 30.39 | -1.94% | 7,431,527 |
| Oct 8, 2025 | 30.92 | 31.06 | 30.87 | 30.99 | 30.99 | 1.64% | 6,950,200 |
| Oct 7, 2025 | 30.44 | 30.54 | 30.32 | 30.49 | 30.49 | 0.69% | 5,254,034 |
| Oct 6, 2025 | 30.25 | 30.34 | 30.14 | 30.28 | 30.28 | 1.41% | 8,914,048 |