Sprott Physical Gold Trust (PHYS) - Historical data, historical prices

United States

opens in 9h 28m

005930 298,000.00 -1.49%
0700 459.60 -1.29%
2330 2,240.00 -0.67%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,654.16 2.01%
EUR/USD 1.15 0.08%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 298,000.00 -1.49%
0700 459.60 -1.29%
2330 2,240.00 -0.67%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,654.16 2.01%
EUR/USD 1.15 0.08%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 298,000.00 -1.49%
0700 459.60 -1.29%
2330 2,240.00 -0.67%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,654.16 2.01%
EUR/USD 1.15 0.08%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 298,000.00 -1.49%
0700 459.60 -1.29%
2330 2,240.00 -0.67%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,654.16 2.01%
EUR/USD 1.15 0.08%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

30.78000 USD

1.33

4.14%

Last update Jun 10, 3:59 PM EDT

Market closed

Day range

30.78000

30.77500

31.57000

Previous close

32.11000

Access this stock data via API

Sprott Physical Gold Trust

30.78

1.33

4.14%

Historical data

Prices

Date	Close
Jun 10, 2026	30.78
Jun 09, 2026	32.11
Jun 08, 2026	32.58
Jun 05, 2026	32.54
Jun 04, 2026	33.81
Jun 03, 2026	33.56
Jun 02, 2026	33.93
Jun 01, 2026	33.85
May 29, 2026	34.42
May 28, 2026	34.01
May 27, 2026	33.68
May 26, 2026	34.12
May 22, 2026	34.11
May 21, 2026	34.37
May 20, 2026	34.40
May 19, 2026	33.90
May 18, 2026	34.49
May 15, 2026	34.42
May 14, 2026	35.26
May 13, 2026	35.52
May 12, 2026	35.72
May 11, 2026	35.88

Access /time_series data via our API — starting from the Basic plan and above.