institutional
PH
NYSE · PHYS
Sprott Physical Gold Trust
Financial Services · Asset Management
$33.60
Down-$0.62 (-1.85%)
Updated Sep 9, 2026, 12:31 AM
SID Score
5.0/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 15.72B
- P/E ratio
- 3.6
- Dividend yield
- 0.00%
- 52-week range
- $29.77 – $39.89
- Volume
- 2.6M
- Avg. volume
- 4.56M
Price performance
PHYS price history
1M range · 19 trading sessions · Daily adjusted prices
PHYS closed at $33.60 after 19 trading sessions, up 1.24% for the selected period.
- Last close
- $33.60
- Period change
- +1.24%
- Period low
- $32.77
- Period high
- $35.45
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 4, 2026 | $33.37 | $33.67 | $33.34 | $33.60 | 2.6M |
| Sep 3, 2026 | $33.99 | $34.15 | $33.75 | $33.88 | 5.87M |
| Sep 2, 2026 | $33.02 | $33.3098 | $33.01 | $33.26 | 3.18M |
| Sep 1, 2026 | $32.935 | $33.1499 | $32.74 | $32.77 | 5.29M |
| Aug 31, 2026 | $33.70 | $33.81 | $33.44 | $33.81 | 4.35M |
| Aug 28, 2026 | $34.95 | $35.15 | $33.67 | $33.80 | 7.63M |
| Aug 27, 2026 | $34.85 | $35.06 | $34.6205 | $35.00 | 3.16M |
| Aug 26, 2026 | $35.00 | $35.155 | $34.78 | $34.89 | 2.21M |
| Aug 25, 2026 | $35.01 | $35.46 | $34.95 | $35.45 | 3.17M |
| Aug 24, 2026 | $35.44 | $35.52 | $35.11 | $35.33 | 4.97M |
| Aug 21, 2026 | $34.75 | $35.0998 | $34.66 | $35.00 | 5.81M |
| Aug 20, 2026 | $33.81 | $34.35 | $33.79 | $34.32 | 3.71M |
| Aug 19, 2026 | $33.88 | $34.12 | $33.71 | $34.09 | 10.85M |
| Aug 18, 2026 | $33.36 | $33.5099 | $32.985 | $33.02 | 1.88M |
| Aug 17, 2026 | $33.31 | $33.65 | $33.29 | $33.61 | 2.55M |
| Aug 14, 2026 | $33.27 | $33.35 | $33.185 | $33.23 | 1.5M |
| Aug 13, 2026 | $33.32 | $33.32 | $32.955 | $33.00 | 2.84M |
| Aug 12, 2026 | $33.56 | $33.70 | $33.34 | $33.51 | 2.94M |
| Aug 11, 2026 | $33.38 | $33.405 | $33.105 | $33.19 | 3.78M |
Latest PHYS news
The latest Smart Investors Daily articles mentioning PHYS.
Stock researchResearch & News · Analysis
Loading stock research…