Sprott Physical Gold Trust ETV (PHYS)

Last Price31.82

Change-0.12 (-0.38%)

NYSE· Last Trade: Jun 21st, 5:51 PM EDT

Historical Prices For Sprott Physical Gold Trust ETV (PHYS)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	32.13	32.26	31.68	31.82	2,782,707	31.82
6/17/2026	32.66	33.04	31.79	31.94	7,483,324	31.94
6/16/2026	32.65	32.76	32.52	32.62	1,589,227	32.62
6/15/2026	32.81	32.93	32.52	32.56	3,525,765	32.56
6/12/2026	31.68	31.95	31.52	31.75	2,467,086	31.75
6/10/2026	31.28	31.57	30.77	30.78	6,082,682	30.78
6/09/2026	32.60	32.82	31.89	32.11	7,277,202	32.11
6/08/2026	32.62	32.73	32.48	32.58	3,083,525	32.58
6/05/2026	33.24	33.28	32.51	32.54	3,505,933	32.54
6/04/2026	34.00	34.09	33.68	33.81	1,637,123	33.81
6/03/2026	33.62	33.69	33.46	33.56	2,121,912	33.56
6/02/2026	34.15	34.15	33.85	33.93	2,136,660	33.93
6/01/2026	33.82	33.97	33.63	33.85	3,211,565	33.85
5/29/2026	34.22	34.73	34.19	34.42	2,674,910	34.42
5/28/2026	33.46	34.14	33.39	34.01	3,615,777	34.01
5/27/2026	33.34	33.73	33.33	33.68	2,051,444	33.68
5/26/2026	34.20	34.27	33.93	34.12	1,309,020	34.12
5/22/2026	34.25	34.27	33.97	34.11	1,424,258	34.11
5/21/2026	34.05	34.51	33.95	34.37	1,684,611	34.37
5/20/2026	33.96	34.45	33.81	34.40	2,248,873	34.40
5/19/2026	34.00	34.16	33.82	33.90	1,919,622	33.90
5/18/2026	34.62	34.70	34.30	34.49	1,905,324	34.49
5/15/2026	34.47	34.57	34.16	34.42	2,105,690	34.42
5/14/2026	35.53	35.60	35.25	35.26	1,407,513	35.26
5/13/2026	35.50	35.69	35.37	35.52	1,581,567	35.52
5/12/2026	35.56	35.73	35.16	35.72	2,276,476	35.72
5/11/2026	35.78	36.00	35.69	35.88	2,614,202	35.88
5/08/2026	35.82	35.99	35.63	35.80	2,875,158	35.80
5/07/2026	35.89	36.08	35.52	35.60	4,382,966	35.60
5/06/2026	35.44	35.67	35.37	35.48	3,600,695	35.48
5/05/2026	34.60	34.71	34.42	34.45	1,822,490	34.45
5/04/2026	34.52	34.67	34.05	34.15	4,004,432	34.15
5/01/2026	34.78	35.32	34.77	34.90	3,354,378	34.90
4/30/2026	35.04	35.07	34.88	35.02	3,903,266	35.02
4/29/2026	34.35	34.54	34.13	34.38	5,138,004	34.38
4/28/2026	34.72	34.83	34.50	34.78	3,359,830	34.78
4/27/2026	35.63	35.66	35.35	35.46	2,255,691	35.46
4/24/2026	35.56	35.91	35.52	35.76	2,276,385	35.76
4/23/2026	35.80	35.94	35.37	35.59	3,642,822	35.59
4/22/2026	35.99	36.09	35.79	35.90	1,889,791	35.90
4/21/2026	36.22	36.37	35.37	35.44	4,981,727	35.44
4/20/2026	36.57	36.61	36.33	36.52	2,475,832	36.52
4/17/2026	36.78	37.06	36.74	36.81	4,238,433	36.81
4/16/2026	36.50	36.56	36.16	36.30	2,303,775	36.30
4/15/2026	36.58	36.62	36.26	36.33	2,478,762	36.33
4/14/2026	36.24	36.74	36.21	36.73	3,579,481	36.73
4/13/2026	35.87	35.98	35.61	35.94	3,658,508	35.94
4/10/2026	36.20	36.34	35.99	36.09	2,816,937	36.09
4/09/2026	35.97	36.40	35.96	36.14	3,840,202	36.14
4/08/2026	36.29	36.30	35.53	35.80	3,649,535	35.80
4/07/2026	35.26	35.70	34.83	35.58	4,308,826	35.58
4/06/2026	35.34	35.53	35.15	35.23	2,675,464	35.23
4/02/2026	34.81	35.56	34.71	35.39	4,688,665	35.39
4/01/2026	35.86	36.36	35.78	36.10	6,881,041	36.10
3/31/2026	34.63	35.50	34.58	35.44	7,080,151	35.44
3/30/2026	34.55	34.58	33.98	34.14	4,008,037	34.14
3/27/2026	33.41	34.41	33.34	34.11	5,689,237	34.11
3/26/2026	33.63	33.89	32.96	33.01	7,484,972	33.01
3/25/2026	34.53	34.60	33.92	34.29	7,573,998	34.29
3/24/2026	32.90	33.46	32.81	33.24	7,082,238	33.24
3/23/2026	33.14	33.92	32.74	33.21	15,893,932	33.21