institutional
PH
NYSE · PHYS
Sprott Physical Gold Trust
Financial Services · Asset Management
$33.02
Up+$1.07 (+3.24%)
Updated Aug 19, 2026, 11:24 PM
SID Score
4.9/10
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
- 1.88M
- Avg. volume
- 4.56M
Price performance
PHYS price history
1M range · 21 trading sessions · Daily adjusted prices
PHYS closed at $33.02 after 21 trading sessions, up 7.07% for the selected period.
- Last close
- $33.02
- Period change
- +7.07%
- Period low
- $30.42
- Period high
- $33.61
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | $32.83 | $33.325 | $32.70 | $33.26 | 3.61M |
| Aug 7, 2026 | $33.02 | $33.085 | $32.78 | $32.87 | 8.06M |
| Aug 6, 2026 | $32.07 | $32.41 | $31.98 | $32.20 | 8.51M |
| Aug 5, 2026 | $31.78 | $32.26 | $31.69 | $32.13 | 9.85M |
| Aug 4, 2026 | $30.81 | $31.075 | $30.81 | $30.87 | 4.76M |
| Aug 3, 2026 | $30.48 | $30.69 | $30.405 | $30.68 | 2.9M |
| Jul 31, 2026 | $30.56 | $30.69 | $30.42 | $30.59 | 4.91M |
| Jul 30, 2026 | $30.85 | $31.15 | $30.815 | $31.09 | 2.71M |
| Jul 29, 2026 | $30.33 | $31.11 | $30.21 | $30.57 | 5.12M |
| Jul 28, 2026 | $30.45 | $30.58 | $30.3101 | $30.42 | 2.38M |
| Jul 27, 2026 | $30.81 | $30.96 | $30.7351 | $30.84 | 2.41M |
| Jul 24, 2026 | $30.55 | $30.835 | $30.55 | $30.64 | 3.43M |
| Jul 23, 2026 | $30.66 | $30.715 | $30.51 | $30.60 | 2.66M |
| Jul 22, 2026 | $31.21 | $31.50 | $31.18 | $31.22 | 2.71M |
| Jul 21, 2026 | $30.58 | $30.8699 | $30.50 | $30.84 | 3.37M |
Latest PHYS news
The latest Smart Investors Daily articles mentioning PHYS.
Stock researchMarket Activity · Options
Loading stock research…