Sprott Physical Gold Trust (PHYS) AMEX

35.26

-0.26(-0.73%)

Updated at May 14 04:00PM

Currency In USD

PHYS Historical Return

If you invested $1000 in Sprott Physical Gold Trust (PHYS) 10 years ago, it would be worth $3,301.5 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,382.43, while $1000 invested 1 year ago would be worth $1,432.75. This corresponds to total returns of 230.15%, 138.24%, 43.28%, respectively, with annualized returns of 12.68%, 18.97%, 43.28%.

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
May 14, 2026	35.53	35.26	35.26	35.6	35.25	1.4M
May 13, 2026	35.5	35.52	35.52	35.69	35.37	1.56M
May 12, 2026	35.56	35.72	35.72	35.74	35.16	2.25M
May 11, 2026	35.78	35.88	35.88	36	35.69	2.54M
May 08, 2026	35.82	35.8	35.8	35.99	35.63	2.85M
May 07, 2026	35.89	35.6	35.6	36.08	35.52	4.36M
May 06, 2026	35.44	35.48	35.48	35.67	35.37	3.56M
May 05, 2026	34.6	34.45	34.45	34.71	34.42	1.82M
May 04, 2026	34.52	34.15	34.15	34.67	34.05	3.98M
May 01, 2026	34.78	34.9	34.9	35.32	34.78	3.33M
April 30, 2026	35.04	35.02	35.02	35.07	34.88	3.89M
April 29, 2026	34.35	34.38	34.38	34.54	34.13	5.13M
April 28, 2026	34.72	34.78	34.78	34.83	34.5	3.36M
April 27, 2026	35.64	35.46	35.46	35.67	35.35	2.25M
April 24, 2026	35.56	35.76	35.76	35.91	35.52	2.27M
April 23, 2026	35.8	35.59	35.59	35.94	35.37	3.64M
April 22, 2026	35.99	35.9	35.9	36.09	35.79	1.84M
April 21, 2026	36.22	35.44	35.44	36.37	35.37	4.96M
April 20, 2026	36.57	36.52	36.52	36.61	36.33	2.47M
April 17, 2026	36.78	36.81	36.81	37.06	36.74	4.22M
April 16, 2026	36.5	36.3	36.3	36.57	36.16	2.3M
April 15, 2026	36.58	36.33	36.33	36.62	36.26	2.46M
April 14, 2026	36.24	36.73	36.73	36.74	36.21	3.57M
April 13, 2026	35.87	35.94	35.94	35.98	35.61	3.65M
April 10, 2026	36.2	36.09	36.09	36.35	35.99	2.79M
April 09, 2026	35.97	36.14	36.14	36.4	35.96	3.82M
April 08, 2026	36.29	35.8	35.8	36.3	35.53	3.64M
April 07, 2026	35.26	35.58	35.58	35.71	34.83	4.39M
April 06, 2026	35.34	35.23	35.23	35.53	35.15	2.66M
April 02, 2026	34.81	35.39	35.39	35.57	34.71	4.67M
April 01, 2026	35.86	36.1	36.1	36.36	35.78	6.84M
March 31, 2026	34.63	35.44	35.44	35.5	34.58	6.98M
March 30, 2026	34.55	34.14	34.14	34.58	33.98	4M
March 27, 2026	33.41	34.11	34.11	34.42	33.34	5.63M
March 26, 2026	33.63	33.01	33.01	33.89	32.96	7.46M
March 25, 2026	34.53	34.29	34.29	34.6	33.92	7.53M
March 24, 2026	32.9	33.24	33.24	33.46	32.82	6.85M
March 23, 2026	33.14	33.21	33.21	33.92	32.74	15.86M
March 20, 2026	35.16	33.85	33.85	35.18	33.7	12.96M
March 19, 2026	34.54	35.05	35.05	35.17	34.14	15.85M
March 18, 2026	36.88	36.56	36.56	37.13	36.53	8.61M
March 17, 2026	38.04	37.95	37.95	38.2	37.75	3.57M
March 16, 2026	38.08	38.05	38.05	38.24	37.75	6.18M
March 13, 2026	38.79	38.09	38.09	38.85	38.04	4.91M
March 12, 2026	39.35	38.63	38.63	39.35	38.59	3.31M
March 11, 2026	39.44	39.44	39.44	39.53	39.18	2.77M
March 10, 2026	39.67	39.57	39.57	39.89	39.3	4.54M
March 09, 2026	38.78	39.15	39.15	39.16	38.43	5.13M
March 06, 2026	38.86	39.21	39.21	39.31	38.67	7.78M
March 05, 2026	39.02	38.61	38.61	39.06	38.43	5.17M
March 04, 2026	39.38	39.17	39.17	39.47	38.89	6.15M
March 03, 2026	39.32	38.82	38.82	39.32	38.06	10.44M
March 02, 2026	40.75	40.7	40.7	40.91	40.09	6.8M
February 27, 2026	39.91	40.15	40.15	40.2	39.8	3.84M
February 26, 2026	39.4	39.67	39.67	39.71	39.06	2.52M
February 25, 2026	39.47	39.31	39.31	39.76	39.28	3.55M
February 24, 2026	38.98	39.37	39.37	39.46	38.89	3.9M
February 23, 2026	39.27	39.91	39.91	39.93	39.17	6.5M
February 20, 2026	38.15	38.66	38.66	38.69	37.73	5.74M
February 19, 2026	37.52	37.84	37.84	37.96	37.42	4.06M