Sprott Physical Gold Trust ETV (PHYS)

Last Price38.09

Change-0.54 (-1.40%)

NYSE · Last Trade: Mar 13th, 7:13 PM EDT

Historical Prices For Sprott Physical Gold Trust ETV (PHYS)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	39.35	39.35	38.59	38.63	3,345,389	38.63
3/11/2026	39.44	39.53	39.18	39.44	2,778,815	39.44
3/10/2026	39.67	39.89	39.30	39.57	4,553,977	39.57
3/09/2026	38.78	39.16	38.43	39.15	5,144,233	39.15
3/06/2026	38.86	39.31	38.67	39.21	7,782,443	39.21
3/05/2026	39.02	39.06	38.43	38.61	5,097,177	38.61
3/04/2026	39.38	39.47	38.89	39.17	6,154,684	39.17
3/03/2026	39.32	39.32	38.05	38.82	10,449,708	38.82
3/02/2026	40.75	40.91	40.09	40.70	6,795,236	40.70
2/27/2026	39.91	40.20	39.80	40.15	3,842,208	40.15
2/26/2026	39.40	39.71	39.06	39.67	2,516,345	39.67
2/25/2026	39.47	39.76	39.28	39.31	3,530,094	39.31
2/24/2026	38.98	39.45	38.89	39.37	3,886,945	39.37
2/23/2026	39.27	39.93	39.17	39.91	6,480,265	39.91
2/20/2026	38.15	38.69	37.73	38.66	5,735,292	38.66
2/19/2026	37.52	37.96	37.42	37.84	4,056,965	37.84
2/18/2026	37.30	37.79	37.27	37.59	4,672,795	37.59
2/17/2026	36.78	36.87	36.36	36.72	6,328,977	36.72
2/13/2026	37.58	37.99	37.33	37.82	5,458,928	37.82
2/12/2026	38.16	38.31	36.71	37.04	7,804,149	37.04
2/11/2026	38.43	38.50	37.99	38.41	11,430,856	38.41
2/10/2026	38.44	38.48	37.89	38.11	5,202,822	38.11
2/09/2026	37.85	38.58	37.72	38.54	8,568,701	38.54
2/06/2026	36.83	37.36	36.72	37.31	10,124,379	37.31
2/05/2026	36.03	37.00	35.93	36.07	14,174,485	36.07
2/04/2026	37.80	38.00	36.42	37.14	15,616,927	37.14
2/03/2026	36.89	37.58	36.41	37.10	15,996,335	37.10
2/02/2026	35.48	36.12	34.05	35.00	15,475,435	35.00
1/30/2026	38.41	38.79	35.16	36.46	48,356,454	36.46
1/29/2026	42.07	42.07	38.74	40.93	29,483,269	40.93
1/28/2026	40.01	40.90	39.93	40.80	17,367,891	40.80
1/27/2026	38.51	39.40	38.31	39.37	11,372,218	39.37
1/26/2026	38.79	38.88	38.02	38.47	16,772,775	38.47
1/23/2026	37.75	38.15	37.70	38.07	7,681,564	38.07
1/22/2026	36.98	37.61	36.88	37.56	10,285,228	37.56
1/21/2026	37.18	37.19	36.35	36.92	17,396,054	36.92
1/20/2026	36.32	36.43	36.09	36.37	8,001,108	36.37
1/16/2026	35.13	35.31	34.66	35.03	4,704,918	35.03
1/15/2026	35.16	35.32	35.13	35.18	4,088,610	35.18
1/14/2026	35.35	35.47	35.08	35.37	5,523,225	35.37
1/13/2026	35.19	35.34	34.85	34.98	3,771,332	34.98
1/12/2026	35.03	35.26	34.97	35.01	10,904,823	35.01
1/09/2026	34.28	34.49	34.20	34.41	2,963,137	34.41
1/08/2026	33.81	34.19	33.75	34.15	3,189,000	34.15
1/07/2026	33.93	34.08	33.75	33.99	2,807,101	33.99
1/06/2026	34.02	34.33	34.02	34.29	3,482,645	34.29
1/05/2026	33.83	33.94	33.72	33.90	9,126,885	33.90
1/02/2026	33.43	33.65	32.96	33.13	4,172,931	33.13
12/31/2025	33.20	33.33	32.94	33.02	4,019,261	33.02
12/30/2025	33.60	33.63	33.19	33.21	4,106,975	33.21
12/29/2025	33.67	33.67	32.91	33.16	8,268,656	33.16
12/26/2025	34.71	34.83	34.50	34.73	3,972,691	34.73
12/24/2025	34.35	34.39	34.00	34.28	2,889,873	34.28
12/23/2025	34.19	34.47	33.89	34.47	7,811,792	34.47
12/22/2025	33.79	33.92	33.69	33.89	7,407,426	33.89
12/19/2025	33.08	33.33	33.03	33.11	4,470,234	33.11
12/18/2025	33.09	33.44	32.91	33.13	4,113,904	33.13
12/17/2025	33.09	33.25	33.03	33.20	5,147,560	33.20
12/16/2025	33.04	33.15	32.78	32.91	3,829,610	32.91
12/15/2025	33.10	33.16	32.77	32.91	4,953,346	32.91