PHYS Quote, Trading Chart, Sprott Physical Gold Trust ETV

home / stock / phys / phys quote

Stock Information
Company Name: Sprott Physical Gold Trust ETV
Stock Symbol: PHYS
Market: NYSE
Website: sprottphysicalgoldtrust.com
Menu
PHYS PHYS Quote PHYS Short PHYS News PHYS Articles PHYS Message Board
Get PHYS Alerts

News, Short Squeeze, Breakout and More Instantly...
PHYS Quote
Last:$39.8
Change Percent:2.54%
Open:$39.67
Previous Close:$38.815
High:$39.89
Low:$39.41
Volume:2,586,921
Last Trade Date Time:03/10/2026 12:49:20 pm
Quotes are delayed by 15 to 20 minutes.
PHYS Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$39.67
Close:$38.815
High:$39.89
Low:$39.41
Volume:2,586,921
Date:2026-03-09
Open:$38.78
Close:$39.08
High:$38.875
Low:$38.43
Volume:2,185,341
Date:2026-03-06
Open:$38.86
Close:$38.525
High:$39.28
Low:$38.67
Volume:4,267,921
Date:2026-03-05
Open:$39.02
Close:$38.9499
High:$39.0595
Low:$38.455
Volume:2,981,841
Date:2026-03-04
Open:$39.38
Close:$38.815
High:$39.47
Low:$38.92
Volume:3,003,658
Date:2026-03-03
Open:$39.32
Close:$40.395
High:$39.32
Low:$38.055
Volume:7,934,463
Date:2026-03-02
Open:$40.75
Close:$39.95
High:$40.91
Low:$40.09
Volume:4,602,078
Date:2026-02-27
Open:$39.91
Close:$39.4184
High:$40.13
Low:$39.8001
Volume:2,588,540
Date:2026-02-26
Open:$39.4
Close:$39.7263
High:$39.6001
Low:$39.06
Volume:1,553,657
Date:2026-02-25
Open:$39.47
Close:$39.3116
High:$39.76
Low:$39.285
Volume:1,876,003
Date:2026-02-24
Open:$38.98
Close:$39.62
High:$39.35
Low:$38.89
Volume:2,201,440
Date:2026-02-23
Open:$39.27
Close:$38.39
High:$39.7
Low:$39.17
Volume:4,282,877
Date:2026-02-20
Open:$38.15
Close:$37.6699
High:$38.465
Low:$37.73
Volume:3,932,255
Date:2026-02-19
Open:$37.52
Close:$37.69
High:$37.96
Low:$37.419
Volume:2,652,795
Date:2026-02-18
Open:$37.3
Close:$36.585
High:$37.79
Low:$37.27
Volume:3,189,772
Date:2026-02-17
Open:$36.78
Close:$37.82
High:$36.87
Low:$36.36
Volume:4,336,023
Date:2026-02-16
Open:$37.58
Close:$37.79
High:$37.99
Low:$37.33
Volume:5,458,925
Date:2026-02-13
Open:$37.58
Close:$37.07
High:$37.85
Low:$37.33
Volume:4,084,327
Date:2026-02-12
Open:$38.16
Close:$38.285
High:$38.3068
Low:$36.71
Volume:5,724,789
Date:2026-02-11
Open:$38.43
Close:$38.0801
High:$38.5
Low:$37.995
Volume:6,656,788