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

opens in 7h 24m

005930 190,200.00 13.76%
0700 498.40 2.98%
2330 1,850.00 5.11%
ASML 1,119.20 0.65%
AZN 14,690.00 -0.08%
ETH/USD 2,127.70 1.06%
EUR/USD 1.16 0.07%
MC 463.10 -0.12%
NESN 78.45 0.47%
USD/JPY 158.66 -0.03%
XPT/USD 1,003.20 0.33%

005930 190,200.00 13.76%
0700 498.40 2.98%
2330 1,850.00 5.11%
ASML 1,119.20 0.65%
AZN 14,690.00 -0.08%
ETH/USD 2,127.70 1.06%
EUR/USD 1.16 0.07%
MC 463.10 -0.12%
NESN 78.45 0.47%
USD/JPY 158.66 -0.03%
XPT/USD 1,003.20 0.33%

005930 190,200.00 13.76%
0700 498.40 2.98%
2330 1,850.00 5.11%
ASML 1,119.20 0.65%
AZN 14,690.00 -0.08%
ETH/USD 2,127.70 1.06%
EUR/USD 1.16 0.07%
MC 463.10 -0.12%
NESN 78.45 0.47%
USD/JPY 158.66 -0.03%
XPT/USD 1,003.20 0.33%

005930 190,200.00 13.76%
0700 498.40 2.98%
2330 1,850.00 5.11%
ASML 1,119.20 0.65%
AZN 14,690.00 -0.08%
ETH/USD 2,127.70 1.06%
EUR/USD 1.16 0.07%
MC 463.10 -0.12%
NESN 78.45 0.47%
USD/JPY 158.66 -0.03%
XPT/USD 1,003.20 0.33%

35.44000 USD

1.3

3.81%

Last update Mar 31, 3:59 PM EDT

Market closed

Day range

35.44000

34.58000

35.49500

Previous close

34.14000

Access this stock data via API

Sprott Physical Gold Trust

35.44

1.30

3.81%

Historical data

Prices

Date	Close
Mar 31, 2026	35.44
Mar 30, 2026	34.14
Mar 27, 2026	34.11
Mar 26, 2026	33.01
Mar 25, 2026	34.29
Mar 24, 2026	33.24
Mar 23, 2026	33.21
Mar 20, 2026	33.85
Mar 19, 2026	35.05
Mar 18, 2026	36.56
Mar 17, 2026	37.95
Mar 16, 2026	38.05
Mar 13, 2026	38.09
Mar 12, 2026	38.63
Mar 11, 2026	39.44
Mar 10, 2026	39.57
Mar 09, 2026	39.15
Mar 06, 2026	39.21
Mar 05, 2026	38.61
Mar 04, 2026	39.17
Mar 03, 2026	38.82
Mar 02, 2026	40.70

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