Is Sprott Physical Gold Trust (PHYS) a Buy, Sell, or Hold?
AMEX : PHYS
Sprott Physical Gold Trust — Stock Chart
$30.84 USD
$0.6 (1.98%)
- Volume
- 3.35M
- Average Volume
- 3.3M
- Market Capitalization
- $14.7B
- P/E Ratio
- 2.59
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $42.07
- Year Low
- $25.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
PHYS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $30.58 | $30.84 | 0.85% | 3.35M |
| 2026-07-20 | $30.26 | $30.24 | -0.07% | 2.64M |
| 2026-07-17 | $29.91 | $30.31 | 1.34% | 2.78M |
| 2026-07-16 | $30.18 | $30.00 | -0.60% | 2.56M |
| 2026-07-15 | $30.57 | $30.57 | 0.00% | 2.52M |
| 2026-07-14 | $30.75 | $30.58 | -0.55% | 2.62M |
| 2026-07-13 | $30.64 | $30.16 | -1.57% | 2.92M |
| 2026-07-10 | $30.80 | $30.99 | 0.62% | 2.58M |
| 2026-07-09 | $31.10 | $31.08 | -0.06% | 1.85M |
| 2026-07-08 | $30.62 | $30.72 | 0.33% | 3.56M |
| 2026-07-07 | $31.41 | $31.01 | -1.27% | 3.22M |
| 2026-07-06 | $31.26 | $31.41 | 0.48% | 2.17M |
| 2026-07-02 | $30.88 | $31.08 | 0.65% | 4.09M |
| 2026-07-01 | $30.37 | $30.37 | 0.00% | 6.52M |
| 2026-06-30 | $30.32 | $30.17 | -0.49% | 6.45M |
| 2026-06-29 | $30.39 | $30.27 | -0.39% | 3.63M |
| 2026-06-26 | $30.55 | $30.66 | 0.36% | 3.28M |
| 2026-06-25 | $30.21 | $30.30 | 0.30% | 6.64M |
| 2026-06-24 | $29.87 | $29.98 | 0.37% | 9.21M |
| 2026-06-23 | $30.99 | $30.94 | -0.16% | 4.17M |
| 2026-06-22 | $31.57 | $31.59 | 0.06% | 3.02M |
| 2026-06-18 | $32.13 | $31.82 | -0.96% | 2.78M |
| 2026-06-17 | $32.66 | $31.94 | -2.20% | 7.48M |
| 2026-06-16 | $32.65 | $32.62 | -0.09% | 1.59M |
| 2026-06-15 | $32.81 | $32.56 | -0.76% | 3.53M |
| 2026-06-12 | $31.68 | $31.75 | 0.22% | 2.47M |
| 2026-06-11 | $30.73 | $31.69 | 3.12% | 6.54M |
| 2026-06-10 | $31.28 | $30.78 | -1.60% | 6.09M |
| 2026-06-09 | $32.60 | $32.11 | -1.50% | 7.29M |
| 2026-06-08 | $32.62 | $32.58 | -0.12% | 3.09M |
| 2026-06-05 | $33.24 | $32.54 | -2.11% | 3.51M |
| 2026-06-04 | $34.00 | $33.81 | -0.56% | 1.64M |
| 2026-06-03 | $33.62 | $33.56 | -0.18% | 2.12M |
| 2026-06-02 | $34.15 | $33.93 | -0.64% | 2.14M |
| 2026-06-01 | $33.82 | $33.85 | 0.09% | 3.21M |
| 2026-05-29 | $34.22 | $34.42 | 0.58% | 2.67M |
| 2026-05-28 | $33.46 | $34.01 | 1.64% | 3.62M |
| 2026-05-27 | $33.34 | $33.68 | 1.02% | 2.06M |
| 2026-05-26 | $34.20 | $34.12 | -0.23% | 1.31M |
| 2026-05-22 | $34.25 | $34.11 | -0.41% | 1.42M |
| 2026-05-21 | $34.05 | $34.37 | 0.94% | 1.71M |
| 2026-05-20 | $33.96 | $34.40 | 1.30% | 2.25M |
| 2026-05-19 | $34.00 | $33.90 | -0.29% | 1.94M |
| 2026-05-18 | $34.62 | $34.49 | -0.38% | 1.91M |
| 2026-05-15 | $34.47 | $34.42 | -0.15% | 2.11M |
| 2026-05-14 | $35.53 | $35.26 | -0.76% | 1.41M |
| 2026-05-13 | $35.50 | $35.52 | 0.06% | 1.6M |
| 2026-05-12 | $35.56 | $35.72 | 0.45% | 2.28M |
| 2026-05-11 | $35.78 | $35.88 | 0.28% | 2.62M |
| 2026-05-08 | $35.82 | $35.80 | -0.06% | 2.88M |
| 2026-05-07 | $35.89 | $35.60 | -0.81% | 4.39M |
| 2026-05-06 | $35.44 | $35.48 | 0.11% | 3.61M |
| 2026-05-05 | $34.60 | $34.45 | -0.43% | 1.82M |
| 2026-05-04 | $34.52 | $34.15 | -1.07% | 4.01M |
| 2026-05-01 | $34.78 | $34.90 | 0.35% | 3.35M |
| 2026-04-30 | $35.04 | $35.02 | -0.06% | 3.9M |
| 2026-04-29 | $34.35 | $34.38 | 0.09% | 5.14M |
| 2026-04-28 | $34.72 | $34.78 | 0.17% | 3.36M |
| 2026-04-27 | $35.64 | $35.46 | -0.51% | 2.26M |
| 2026-04-24 | $35.56 | $35.76 | 0.56% | 2.28M |
| 2026-04-23 | $35.80 | $35.59 | -0.59% | 3.65M |
| 2026-04-22 | $35.99 | $35.90 | -0.25% | 1.89M |
| 2026-04-21 | $36.22 | $35.44 | -2.15% | 5M |
| 2026-04-20 | $36.57 | $36.52 | -0.14% | 2.48M |
| 2026-04-17 | $36.78 | $36.81 | 0.08% | 4.24M |
| 2026-04-16 | $36.50 | $36.30 | -0.55% | 2.31M |
| 2026-04-15 | $36.58 | $36.33 | -0.68% | 2.5M |
| 2026-04-14 | $36.24 | $36.73 | 1.35% | 3.58M |
| 2026-04-13 | $35.87 | $35.94 | 0.20% | 3.66M |
| 2026-04-10 | $36.20 | $36.09 | -0.30% | 2.82M |
| 2026-04-09 | $35.97 | $36.14 | 0.47% | 3.85M |
| 2026-04-08 | $36.29 | $35.80 | -1.35% | 3.65M |
| 2026-04-07 | $35.26 | $35.58 | 0.91% | 4.39M |
| 2026-04-06 | $35.34 | $35.23 | -0.31% | 2.68M |
| 2026-04-02 | $34.81 | $35.39 | 1.67% | 4.69M |
| 2026-04-01 | $35.86 | $36.10 | 0.67% | 6.89M |
| 2026-03-31 | $34.63 | $35.44 | 2.34% | 7.09M |
| 2026-03-30 | $34.55 | $34.14 | -1.19% | 4.01M |
| 2026-03-27 | $33.41 | $34.11 | 2.10% | 5.69M |
| 2026-03-26 | $33.63 | $33.01 | -1.84% | 7.49M |
| 2026-03-25 | $34.53 | $34.29 | -0.70% | 7.61M |
| 2026-03-24 | $32.90 | $33.24 | 1.03% | 7.11M |
| 2026-03-23 | $33.14 | $33.21 | 0.21% | 15.9M |
| 2026-03-20 | $35.16 | $33.85 | -3.73% | 13M |
| 2026-03-19 | $34.54 | $35.05 | 1.48% | 15.89M |
| 2026-03-18 | $36.88 | $36.56 | -0.87% | 8.65M |
| 2026-03-17 | $38.04 | $37.95 | -0.24% | 3.58M |
| 2026-03-16 | $38.08 | $38.05 | -0.08% | 6.18M |
| 2026-03-13 | $38.79 | $38.09 | -1.80% | 4.92M |
| 2026-03-12 | $39.35 | $38.63 | -1.83% | 3.35M |