PHYS Historical Prices
NYSE: PHYSETFUSD
31.15+0.185 (+0.60%)
Market open · Delayed 15 min · as of Oct 8, 10:07 AM ET
PHYS price history
The price history for Sprott Physical Gold (PHYS) on this page begins on February 22, 2010, when the stock closed at $9.59; it most recently closed at $30.96 on October 5, 2026. The highest price in this record is $42.07, reached on January 26, 2026; the latest close is 26.4% below that peak. Across the 15 complete calendar years in the table, PHYS finished higher in 9 and lower in 6. Its best year was 2025 (+63.2%) and its worst was 2013 (-27.7%).
Over roughly 17 years the share price changed +222.8%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, PHYS has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PHYS returns
1 week
-0.99%
1 month
-6.12%
3 months
+0.78%
6 months
-13.52%
Year to date
-6.24%
1 year
+1.54%
3 years
+107.51%
5 years
+122.89%
PHYS price return, excluding dividends.
PHYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.96 | -6.55% |
| 2025 | 33.13 | +63.20% |
| 2024 | 20.30 | +27.43% |
| 2023 | 15.93 | +12.98% |
| 2022 | 14.10 | -1.81% |
| 2021 | 14.36 | -4.84% |
| 2020 | 15.09 | +21.60% |
| 2019 | 12.41 | +18.87% |
| 2018 | 10.44 | -1.42% |
| 2017 | 10.59 | +12.78% |
| 2016 | 9.39 | +7.56% |
| 2015 | 8.73 | -11.10% |
| 2014 | 9.82 | -4.10% |
| 2013 | 10.24 | -27.73% |
| 2012 | 14.17 | +2.68% |
| 2011 | 13.80 | +11.74% |
| 2010* | 12.35 | +28.78% |
PHYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.83 | 31.14 | 30.80 | 30.96 | -1.50% | |
| 31.37 | 31.55 | 31.25 | 31.43 | +0.74% | |
| 31.25 | 31.27 | 31.09 | 31.20 | -0.03% | |
| 31.61 | 31.66 | 31.08 | 31.21 | -0.73% | |
| 31.32 | 31.51 | 31.25 | 31.44 | +0.54% | |
| 31.57 | 31.60 | 31.18 | 31.27 | -0.57% | |
| 31.32 | 31.45 | 31.20 | 31.45 | +1.16% | |
| 31.20 | 31.37 | 31.00 | 31.09 | -3.89% | |
| 32.25 | 32.42 | 32.10 | 32.35 | +0.53% | |
| 32.29 | 32.38 | 32.05 | 32.18 | -0.62% | |
| 32.56 | 32.58 | 32.28 | 32.38 | -1.67% | |
| 32.71 | 33.06 | 32.60 | 32.93 | +0.30% | |
| 32.93 | 32.95 | 32.63 | 32.83 | -0.61% | |
| 32.99 | 33.20 | 32.78 | 33.03 | +0.67% | |
| 32.95 | 33.04 | 32.79 | 32.81 | +1.83% | |
| 32.83 | 32.92 | 31.94 | 32.22 | -0.65% | |
| 32.36 | 32.51 | 32.24 | 32.43 | +0.22% | |
| 32.28 | 32.58 | 32.18 | 32.36 | -1.52% | |
| 33.18 | 33.27 | 32.81 | 32.86 | +0.58% | |
| 32.94 | 33.06 | 32.59 | 32.67 | -1.77% | |
| 33.53 | 33.55 | 33.10 | 33.26 | +0.85% | |
| 33.31 | 33.38 | 32.98 | 32.98 | -1.85% | |
| 33.37 | 33.67 | 33.34 | 33.60 | -0.83% | |
| 33.99 | 34.15 | 33.75 | 33.88 | +1.86% | |
| 33.02 | 33.31 | 33.01 | 33.26 | +1.50% | |
| 32.94 | 33.15 | 32.74 | 32.77 | -3.08% | |
| 33.70 | 33.81 | 33.44 | 33.81 | +0.03% | |
| 34.95 | 35.15 | 33.67 | 33.80 | -3.43% | |
| 34.85 | 35.06 | 34.62 | 35.00 | +0.32% | |
| 35.00 | 35.16 | 34.78 | 34.89 | -1.58% | |
| 35.01 | 35.46 | 34.95 | 35.45 | +0.34% | |
| 35.44 | 35.52 | 35.11 | 35.33 | +0.94% | |
| 34.75 | 35.10 | 34.66 | 35.00 | +1.98% | |
| 33.81 | 34.35 | 33.79 | 34.32 | +0.67% | |
| 33.88 | 34.12 | 33.71 | 34.09 | +3.24% | |
| 33.36 | 33.51 | 32.99 | 33.02 | -1.76% | |
| 33.31 | 33.65 | 33.29 | 33.61 | +1.14% | |
| 33.27 | 33.35 | 33.19 | 33.23 | +0.70% | |
| 33.32 | 33.32 | 32.96 | 33.00 | -1.52% | |
| 33.56 | 33.70 | 33.34 | 33.51 | +0.96% | |
| 33.38 | 33.41 | 33.11 | 33.19 | -0.21% | |
| 32.83 | 33.33 | 32.70 | 33.26 | +1.19% | |
| 33.02 | 33.09 | 32.78 | 32.87 | +2.08% | |
| 32.07 | 32.41 | 31.98 | 32.20 | +0.22% | |
| 31.78 | 32.26 | 31.69 | 32.13 | +4.08% | |
| 30.81 | 31.08 | 30.81 | 30.87 | +0.62% | |
| 30.48 | 30.69 | 30.41 | 30.68 | +0.29% | |
| 30.56 | 30.69 | 30.42 | 30.59 | -1.61% | |
| 30.85 | 31.15 | 30.82 | 31.09 | +1.70% | |
| 30.33 | 31.11 | 30.21 | 30.57 | +0.49% | |
| 30.45 | 30.58 | 30.31 | 30.42 | -1.36% | |
| 30.81 | 30.96 | 30.74 | 30.84 | +0.65% | |
| 30.55 | 30.84 | 30.55 | 30.64 | +0.13% | |
| 30.66 | 30.72 | 30.51 | 30.60 | -1.99% | |
| 31.21 | 31.50 | 31.18 | 31.22 | +1.23% | |
| 30.58 | 30.87 | 30.50 | 30.84 | +1.98% | |
| 30.26 | 30.34 | 30.17 | 30.24 | -0.23% | |
| 29.91 | 30.36 | 29.89 | 30.31 | +1.03% | |
| 30.18 | 30.29 | 29.94 | 30.00 | -1.86% | |
| 30.57 | 30.77 | 30.37 | 30.57 | -0.03% | |
| 30.75 | 30.88 | 30.48 | 30.58 | +1.39% | |
| 30.64 | 30.65 | 30.05 | 30.16 | -2.68% | |
| 30.80 | 31.03 | 30.73 | 30.99 | -0.29% | |
| 31.10 | 31.19 | 31.03 | 31.08 | +1.17% | |
| 30.62 | 30.83 | 30.33 | 30.72 | -0.94% | |
| 31.41 | 31.53 | 30.83 | 31.01 | -1.27% | |
| 31.26 | 31.44 | 31.14 | 31.41 | +1.06% | |
| 30.88 | 31.19 | 30.88 | 31.08 | +2.34% | |
| 30.37 | 30.95 | 30.35 | 30.37 | +0.66% | |
| 30.32 | 30.64 | 30.17 | 30.17 | -0.33% | |
| 30.39 | 30.45 | 30.12 | 30.27 | -1.27% | |
| 30.55 | 30.85 | 30.48 | 30.66 | +1.19% | |
| 30.21 | 30.47 | 30.09 | 30.30 | +1.07% | |
| 29.87 | 30.40 | 29.77 | 29.98 | -3.10% | |
| 30.99 | 31.17 | 30.93 | 30.94 | -2.06% | |
| 31.57 | 31.72 | 31.43 | 31.59 | -0.72% | |
| 32.13 | 32.26 | 31.68 | 31.82 | -0.38% | |
| 32.66 | 33.04 | 31.79 | 31.94 | -2.08% | |
| 32.65 | 32.76 | 32.52 | 32.62 | +0.18% | |
| 32.81 | 32.93 | 32.52 | 32.56 | +2.55% | |
| 31.68 | 31.96 | 31.53 | 31.75 | +0.19% | |
| 30.73 | 31.79 | 30.55 | 31.69 | +2.96% | |
| 31.28 | 31.57 | 30.78 | 30.78 | -4.14% | |
| 32.60 | 32.82 | 31.89 | 32.11 | -1.44% | |
| 32.62 | 32.73 | 32.49 | 32.58 | +0.12% | |
| 33.25 | 33.29 | 32.51 | 32.54 | -3.76% | |
| 34.00 | 34.09 | 33.68 | 33.81 | +0.74% | |
| 33.62 | 33.69 | 33.46 | 33.56 | -1.09% | |
| 34.15 | 34.15 | 33.86 | 33.93 | +0.24% | |
| 33.82 | 33.97 | 33.63 | 33.85 | -1.66% | |
| 34.22 | 34.73 | 34.19 | 34.42 | +1.21% | |
| 33.46 | 34.14 | 33.39 | 34.01 | +0.98% | |
| 33.34 | 33.73 | 33.33 | 33.68 | -1.29% | |
| 34.20 | 34.28 | 33.93 | 34.12 | +0.03% | |
| 34.25 | 34.27 | 33.97 | 34.11 | -0.76% | |
| 34.05 | 34.51 | 33.95 | 34.37 | -0.09% | |
| 33.96 | 34.45 | 33.82 | 34.40 | +1.47% | |
| 34.00 | 34.16 | 33.82 | 33.90 | -1.71% | |
| 34.62 | 34.70 | 34.31 | 34.49 | +0.20% | |
| 34.47 | 34.57 | 34.16 | 34.42 | -2.38% | |
| 35.53 | 35.61 | 35.25 | 35.26 | -0.73% | |
| 35.50 | 35.69 | 35.37 | 35.52 | -0.56% | |
| 35.56 | 35.74 | 35.16 | 35.72 | -0.45% | |
| 35.78 | 36.00 | 35.69 | 35.88 | +0.22% | |
| 35.82 | 35.99 | 35.63 | 35.80 | +0.56% | |
| 35.89 | 36.08 | 35.52 | 35.60 | +0.34% | |
| 35.44 | 35.68 | 35.37 | 35.48 | +2.99% | |
| 34.60 | 34.71 | 34.42 | 34.45 | +0.88% | |
| 34.52 | 34.68 | 34.05 | 34.15 | -2.15% | |
| 34.78 | 35.32 | 34.78 | 34.90 | -0.34% | |
| 35.04 | 35.07 | 34.88 | 35.02 | +1.86% | |
| 34.35 | 34.54 | 34.13 | 34.38 | -1.15% | |
| 34.72 | 34.83 | 34.50 | 34.78 | -1.92% | |
| 35.64 | 35.67 | 35.35 | 35.46 | -0.84% | |
| 35.56 | 35.91 | 35.52 | 35.76 | +0.48% | |
| 35.80 | 35.94 | 35.37 | 35.59 | -0.86% | |
| 35.99 | 36.09 | 35.79 | 35.90 | +1.30% | |
| 36.22 | 36.37 | 35.37 | 35.44 | -2.96% | |
| 36.57 | 36.61 | 36.33 | 36.52 | -0.79% | |
| 36.78 | 37.06 | 36.74 | 36.81 | +1.40% | |
| 36.50 | 36.57 | 36.16 | 36.30 | -0.08% | |
| 36.58 | 36.62 | 36.26 | 36.33 | -1.09% | |
| 36.24 | 36.74 | 36.21 | 36.73 | +2.20% | |
| 35.87 | 35.98 | 35.61 | 35.94 | -0.42% | |
| 36.20 | 36.35 | 35.99 | 36.09 | -0.14% | |
| 35.97 | 36.40 | 35.96 | 36.14 | +0.95% | |
| 36.29 | 36.30 | 35.54 | 35.80 | +0.62% | |
| 35.26 | 35.71 | 34.83 | 35.58 | +0.99% | |
| 35.34 | 35.53 | 35.15 | 35.23 | -0.45% | |
| 34.81 | 35.57 | 34.71 | 35.39 | -1.97% | |
| 35.86 | 36.36 | 35.78 | 36.10 | +1.86% | |
| 34.63 | 35.50 | 34.58 | 35.44 | +3.81% | |
| 34.55 | 34.58 | 33.98 | 34.14 | +0.09% | |
| 33.41 | 34.42 | 33.34 | 34.11 | +3.33% | |
| 33.63 | 33.89 | 32.96 | 33.01 | -3.73% | |
| 34.53 | 34.60 | 33.92 | 34.29 | +3.16% | |
| 32.90 | 33.46 | 32.82 | 33.24 | +0.09% | |
| 33.14 | 33.92 | 32.75 | 33.21 | -1.89% | |
| 35.16 | 35.18 | 33.70 | 33.85 | -3.42% | |
| 34.54 | 35.17 | 34.14 | 35.05 | -4.13% | |
| 36.88 | 37.13 | 36.53 | 36.56 | -3.66% | |
| 38.04 | 38.20 | 37.75 | 37.95 | -0.26% | |
| 38.08 | 38.24 | 37.75 | 38.05 | -0.11% | |
| 38.79 | 38.86 | 38.04 | 38.09 | -1.40% | |
| 39.35 | 39.35 | 38.59 | 38.63 | -2.05% | |
| 39.44 | 39.54 | 39.18 | 39.44 | -0.33% | |
| 39.67 | 39.89 | 39.30 | 39.57 | +1.07% | |
| 38.78 | 39.16 | 38.43 | 39.15 | -0.15% | |
| 38.86 | 39.31 | 38.67 | 39.21 | +1.55% | |
| 39.02 | 39.06 | 38.43 | 38.61 | -1.43% | |
| 39.38 | 39.47 | 38.89 | 39.17 | +0.90% | |
| 39.32 | 39.32 | 38.06 | 38.82 | -4.62% | |
| 40.75 | 40.91 | 40.09 | 40.70 | +1.37% | |
| 39.91 | 40.20 | 39.80 | 40.15 | +1.21% | |
| 39.40 | 39.71 | 39.06 | 39.67 | +0.92% | |
| 39.47 | 39.76 | 39.28 | 39.31 | -0.15% | |
| 38.98 | 39.46 | 38.89 | 39.37 | -1.35% | |
| 39.27 | 39.93 | 39.17 | 39.91 | +3.23% | |
| 38.15 | 38.69 | 37.73 | 38.66 | +2.17% | |
| 37.52 | 37.96 | 37.42 | 37.84 | +0.67% | |
| 37.30 | 37.79 | 37.27 | 37.59 | +2.37% | |
| 36.78 | 36.87 | 36.36 | 36.72 | -2.91% | |
| 37.58 | 37.99 | 37.33 | 37.82 | +2.11% | |
| 38.16 | 38.31 | 36.71 | 37.04 | -3.57% | |
| 38.43 | 38.50 | 38.00 | 38.41 | +0.79% | |
| 38.44 | 38.48 | 37.89 | 38.11 | -1.12% | |
| 37.85 | 38.58 | 37.72 | 38.54 | +3.30% | |
| 36.83 | 37.36 | 36.72 | 37.31 | +3.44% | |
| 36.03 | 37.00 | 35.93 | 36.07 | -2.88% | |
| 37.80 | 38.00 | 36.42 | 37.14 | +0.11% | |
| 36.89 | 37.58 | 36.42 | 37.10 | +6.00% | |
| 35.48 | 36.12 | 34.05 | 35.00 | -4.00% | |
| 38.41 | 38.79 | 35.17 | 36.46 | -10.92% | |
| 42.07 | 42.07 | 38.74 | 40.93 | +0.32% | |
| 40.01 | 40.90 | 39.93 | 40.80 | +3.63% | |
| 38.51 | 39.40 | 38.31 | 39.37 | +2.34% | |
| 38.79 | 38.88 | 38.02 | 38.47 | +1.05% | |
| 37.75 | 38.15 | 37.70 | 38.07 | +1.36% | |
| 36.98 | 37.61 | 36.89 | 37.56 | +1.73% | |
| 37.18 | 37.19 | 36.35 | 36.92 | +1.51% | |
| 36.32 | 36.43 | 36.09 | 36.37 | +3.83% | |
| 35.13 | 35.32 | 34.66 | 35.03 | -0.43% | |
| 35.16 | 35.32 | 35.13 | 35.18 | -0.54% | |
| 35.35 | 35.47 | 35.08 | 35.37 | +1.11% | |
| 35.19 | 35.34 | 34.85 | 34.98 | -0.09% | |
| 35.03 | 35.26 | 34.97 | 35.01 | +1.74% | |
| 34.28 | 34.49 | 34.20 | 34.41 | +0.76% | |
| 33.81 | 34.19 | 33.75 | 34.15 | +0.47% | |
| 33.93 | 34.08 | 33.75 | 33.99 | -0.87% | |
| 34.02 | 34.33 | 34.02 | 34.29 | +1.15% | |
| 33.83 | 33.94 | 33.72 | 33.90 | +2.32% | |
| 33.43 | 33.65 | 32.96 | 33.13 | +0.33% | |
| 33.20 | 33.33 | 32.94 | 33.02 | -0.57% | |
| 33.60 | 33.63 | 33.19 | 33.21 | +0.15% | |
| 33.67 | 33.67 | 32.91 | 33.16 | -4.52% | |
| 34.71 | 34.83 | 34.50 | 34.73 | +1.31% | |
| 34.35 | 34.39 | 34.00 | 34.28 | -0.55% | |
| 34.19 | 34.47 | 33.89 | 34.47 | +1.71% | |
| 33.79 | 33.92 | 33.69 | 33.89 | +2.36% | |
| 33.08 | 33.33 | 33.03 | 33.11 | -0.06% | |
| 33.09 | 33.44 | 32.91 | 33.13 | -0.21% | |
| 33.09 | 33.25 | 33.03 | 33.20 | +0.88% | |
| 33.04 | 33.15 | 32.78 | 32.91 | 0.00% | |
| 33.10 | 33.16 | 32.78 | 32.91 | +0.06% | |
| 33.24 | 33.32 | 32.53 | 32.89 | +0.52% | |
| 32.35 | 32.80 | 32.34 | 32.72 | +1.05% | |
| 32.04 | 32.42 | 31.94 | 32.38 | +0.75% | |
| 32.02 | 32.26 | 32.01 | 32.14 | +0.41% | |
| 32.18 | 32.18 | 31.91 | 32.01 | -0.25% | |
| 32.38 | 32.59 | 32.07 | 32.09 | -0.28% | |
| 32.17 | 32.26 | 32.02 | 32.18 | +0.03% | |
| 32.33 | 32.44 | 32.09 | 32.17 | -0.12% | |
| 32.36 | 32.39 | 31.82 | 32.21 | -0.71% | |
| 32.49 | 32.52 | 32.30 | 32.44 | +0.53% | |
| 32.03 | 32.27 | 32.02 | 32.27 | +1.48% | |
| 31.70 | 31.92 | 31.65 | 31.80 | +0.63% | |
| 31.60 | 31.82 | 31.44 | 31.60 | +0.10% | |
| 31.09 | 31.60 | 31.05 | 31.57 | +1.77% | |
| 31.02 | 31.27 | 30.92 | 31.02 | -0.23% | |
| 31.10 | 31.33 | 30.80 | 31.09 | 0.00% | |
| 31.29 | 31.54 | 30.95 | 31.09 | +0.29% | |
| 30.97 | 31.09 | 30.74 | 31.00 | +0.88% | |
| 31.01 | 31.11 | 30.48 | 30.73 | -1.38% | |
| 30.85 | 31.35 | 30.68 | 31.16 | -1.73% | |
| 32.12 | 32.18 | 31.58 | 31.71 | -0.84% | |
| 31.43 | 32.14 | 31.38 | 31.98 | +1.75% | |
| 31.43 | 31.46 | 31.16 | 31.43 | +0.51% | |
| 31.03 | 31.31 | 30.94 | 31.27 | +2.79% | |
| 30.30 | 30.59 | 30.18 | 30.42 | +0.83% | |
| 30.24 | 30.31 | 30.07 | 30.17 | 0.00% | |
| 30.12 | 30.22 | 29.98 | 30.17 | +1.24% | |
| 29.95 | 30.13 | 29.66 | 29.80 | -1.65% | |
| 30.38 | 30.53 | 30.20 | 30.30 | -0.16% | |
| 30.44 | 30.47 | 30.01 | 30.35 | -0.26% | |
| 29.90 | 30.48 | 29.84 | 30.43 | +2.15% | |
| 30.10 | 30.21 | 29.58 | 29.79 | +0.57% | |
| 29.45 | 29.82 | 29.30 | 29.62 | -1.10% | |
| 30.50 | 30.52 | 29.89 | 29.95 | -3.57% | |
| 31.13 | 31.29 | 31.00 | 31.06 | -0.35% | |
| 31.31 | 31.45 | 31.16 | 31.17 | +0.91% | |
| 30.50 | 30.99 | 29.85 | 30.89 | -0.39% | |
| 31.92 | 32.09 | 30.90 | 31.01 | -6.90% | |
| 32.84 | 33.31 | 32.74 | 33.31 | +3.35% | |
| 32.96 | 32.98 | 31.91 | 32.23 | -2.07% | |
| 32.52 | 32.93 | 32.47 | 32.91 | +2.24% | |
| 32.05 | 32.23 | 31.96 | 32.19 | +1.74% | |
| 31.36 | 31.74 | 31.31 | 31.64 | +0.80% | |
| 31.33 | 31.40 | 31.23 | 31.39 | +2.25% | |
| 30.52 | 30.76 | 30.37 | 30.70 | +1.02% | |
| 31.09 | 31.10 | 30.18 | 30.39 | -1.94% | |
| 30.92 | 31.06 | 30.87 | 30.99 | +1.64% | |
| 30.44 | 30.54 | 30.32 | 30.49 | — |