Sprott Physical Gold Trust (PHYS) AMEX

Currency In USD

PHYS Historical Return

If you invested $1000 in Sprott Physical Gold Trust (PHYS) 10 years ago, it would be worth $2,929 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,997.95, while $1000 invested 1 year ago would be worth $923.68. This corresponds to total returns of 192.9%, 99.8%, -7.63%, respectively, with annualized returns of 11.34%, 14.86%, -7.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHYS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	29.48	29.29	29.29	29.51	29.11	4M
November 11, 2026	30.48	30.1	30.1	30.5	30.09	1.57M
November 10, 2026	30.63	30.47	30.47	30.66	30.33	2.35M
November 09, 2026	31.21	31.29	31.29	31.37	30.99	2.43M
November 06, 2026	30.44	30.72	30.72	30.84	30.42	2.75M
November 05, 2026	31.06	30.94	30.94	31.17	30.73	5.48M
November 04, 2026	30.5	30.67	30.67	30.69	30.43	18.44M
November 03, 2026	29.8	29.7	29.7	29.88	29.63	2.36M
November 02, 2026	29.84	29.87	29.87	30	29.78	3.33M
October 30, 2026	29.82	29.35	29.35	29.82	29.28	6.79M
October 29, 2026	30.4	30.41	30.41	30.52	30.27	1.86M
October 28, 2026	30.58	30.78	30.78	30.81	30.41	4.36M
October 27, 2026	30.34	30.68	30.68	30.72	30.34	2.33M
October 26, 2026	30.25	30.33	30.33	30.45	30.13	2.62M
October 23, 2026	30.41	30.2	30.2	30.44	30.04	2.73M
October 22, 2026	30.78	30.39	30.39	30.8	30.36	4.06M
October 21, 2026	31.28	31.24	31.24	31.29	30.99	1.95M
October 20, 2026	31.16	31.12	31.12	31.39	31.1	2.03M
October 19, 2026	31.42	31.27	31.27	31.47	31.26	1.87M
October 16, 2026	31.43	31.5	31.5	31.74	31.41	2.38M
October 15, 2026	31.35	31.52	31.52	31.55	31.28	2.45M
October 14, 2026	30.87	30.96	30.96	31	30.76	3.82M
October 13, 2026	31.62	31.43	31.43	31.64	31.31	1.71M
October 12, 2026	31.54	31.48	31.48	31.57	31.43	1.18M
October 09, 2026	31.62	31.7	31.7	31.77	31.6	2.8M
October 08, 2026	31.13	31.2	31.2	31.3	31	3.41M
October 07, 2026	30.83	30.96	30.96	31.14	30.8	3.59M
October 06, 2026	31.37	31.43	31.43	31.55	31.25	2.64M
October 05, 2026	31.25	31.2	31.2	31.27	31.09	3.15M
October 02, 2026	31.61	31.21	31.21	31.66	31.08	4.32M
October 01, 2026	31.32	31.44	31.44	31.51	31.25	3.61M
September 30, 2026	31.57	31.27	31.27	31.6	31.18	5.49M
September 29, 2026	31.32	31.45	31.45	31.45	31.2	2.82M
September 28, 2026	31.2	31.09	31.09	31.37	31	5.07M
September 25, 2026	32.25	32.35	32.35	32.42	32.1	3.26M
September 24, 2026	32.29	32.18	32.18	32.38	32.05	5.5M
September 23, 2026	32.56	32.38	32.38	32.58	32.28	3.44M
September 22, 2026	32.71	32.93	32.93	33.06	32.6	5.15M
September 21, 2026	32.93	32.83	32.83	32.95	32.63	2.46M
September 18, 2026	32.99	33.03	33.03	33.2	32.78	2.35M
September 17, 2026	32.95	32.81	32.81	33.03	32.79	2.73M
September 16, 2026	32.83	32.22	32.22	32.92	31.94	16.46M
September 15, 2026	32.36	32.43	32.43	32.51	32.24	2.64M
September 11, 2026	33.18	32.86	32.86	33.27	32.81	4.24M
September 10, 2026	32.94	32.67	32.67	33.06	32.59	4.55M
September 09, 2026	33.53	33.26	33.26	33.55	33.1	3.69M
September 08, 2026	33.31	32.98	32.98	33.38	32.98	3.64M
September 04, 2026	33.37	33.6	33.6	33.67	33.34	2.59M
September 03, 2026	33.99	33.88	33.88	34.15	33.75	5.84M
September 02, 2026	33.02	33.26	33.26	33.31	33.01	3.16M
September 01, 2026	32.94	32.77	32.77	33.15	32.74	5.26M
August 31, 2026	33.7	33.81	33.81	33.81	33.44	4.35M
August 28, 2026	34.95	33.8	33.8	35.15	33.67	7.61M
August 27, 2026	34.85	35	35	35.06	34.62	3.13M
August 26, 2026	35	34.89	34.89	35.16	34.78	2.19M
August 25, 2026	35.01	35.45	35.45	35.46	34.95	3.14M
August 24, 2026	35.44	35.33	35.33	35.52	35.11	4.93M
August 21, 2026	34.75	35	35	35.1	34.66	5.77M
August 20, 2026	33.81	34.32	34.32	34.35	33.79	3.67M
August 19, 2026	33.88	34.09	34.09	34.12	33.71	10.79M