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 $2,865.93 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,248.56, while $1000 invested 1 year ago would be worth $1,045.21. This corresponds to total returns of 186.59%, 124.86%, 4.52%, respectively, with annualized returns of 11.1%, 17.59%, 4.52%.

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
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
August 18, 2026	33.36	33.02	33.02	33.51	32.99	1.84M
August 17, 2026	33.31	33.61	33.61	33.65	33.29	2.53M
August 14, 2026	33.27	33.23	33.23	33.35	33.19	1.5M
August 13, 2026	33.32	33	33	33.32	32.96	2.83M
August 12, 2026	33.56	33.51	33.51	33.7	33.34	2.92M
August 11, 2026	33.38	33.19	33.19	33.41	33.1	3.77M
August 10, 2026	32.83	33.26	33.26	33.33	32.7	3.59M
August 07, 2026	33.02	32.87	32.87	33.09	32.78	8.04M
August 06, 2026	32.07	32.2	32.2	32.41	31.98	8.48M
August 05, 2026	31.78	32.13	32.13	32.26	31.69	9.83M
August 04, 2026	30.81	30.87	30.87	31.08	30.81	4.76M
August 03, 2026	30.48	30.68	30.68	30.69	30.41	2.9M
July 31, 2026	30.56	30.59	30.59	30.69	30.42	4.91M
July 30, 2026	30.85	31.09	31.09	31.15	30.82	2.7M
July 29, 2026	30.33	30.57	30.57	31.11	30.21	5.11M
July 28, 2026	30.45	30.42	30.42	30.58	30.31	2.37M
July 27, 2026	30.81	30.84	30.84	30.96	30.74	2.4M
July 24, 2026	30.55	30.64	30.64	30.84	30.55	3.42M
July 23, 2026	30.66	30.6	30.6	30.72	30.51	2.66M
July 22, 2026	31.21	31.22	31.22	31.5	31.18	2.69M
July 21, 2026	30.58	30.84	30.84	30.87	30.5	3.35M
July 20, 2026	30.26	30.24	30.24	30.34	30.17	2.63M
July 17, 2026	29.91	30.31	30.31	30.36	29.89	2.78M
July 16, 2026	30.18	30	30	30.29	29.94	2.55M
July 15, 2026	30.57	30.57	30.57	30.77	30.37	2.51M
July 14, 2026	30.75	30.58	30.58	30.88	30.48	2.61M
July 13, 2026	30.64	30.16	30.16	30.65	30.05	2.91M
July 10, 2026	30.8	30.99	30.99	31.03	30.73	2.58M
July 09, 2026	31.1	31.08	31.08	31.19	31.03	1.84M