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 $2,712.64 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,132.04, while $1000 invested 1 year ago would be worth $1,185.47. This corresponds to total returns of 171.26%, 113.2%, 18.55%, respectively, with annualized returns of 10.49%, 16.34%, 18.55%.

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
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
July 08, 2026	30.62	30.72	30.72	30.83	30.33	3.56M
July 07, 2026	31.41	31.01	31.01	31.53	30.83	3.21M
July 06, 2026	31.26	31.41	31.41	31.44	31.14	2.16M
July 02, 2026	30.88	31.08	31.08	31.19	30.88	4.08M
July 01, 2026	30.37	30.37	30.37	30.95	30.35	6.51M
June 30, 2026	30.32	30.17	30.17	30.64	30.17	6.42M
June 29, 2026	30.39	30.27	30.27	30.45	30.12	3.63M
June 26, 2026	30.55	30.66	30.66	30.85	30.48	3.27M
June 25, 2026	30.21	30.3	30.3	30.47	30.09	6.56M
June 24, 2026	29.87	29.98	29.98	30.4	29.77	9.19M
June 23, 2026	30.99	30.94	30.94	31.17	30.93	4.14M
June 22, 2026	31.57	31.59	31.59	31.72	31.43	3.02M
June 18, 2026	32.13	31.82	31.82	32.26	31.68	2.76M
June 17, 2026	32.66	31.94	31.94	33.04	31.79	7.48M
June 16, 2026	32.65	32.62	32.62	32.76	32.52	1.59M
June 15, 2026	32.81	32.56	32.56	32.93	32.52	3.51M
June 12, 2026	31.68	31.75	31.75	31.96	31.53	2.44M
June 11, 2026	30.73	31.69	31.69	31.79	30.55	6.5M
June 10, 2026	31.28	30.78	30.78	31.57	30.78	6M
June 09, 2026	32.6	32.11	32.11	32.82	31.89	7.27M
June 08, 2026	32.62	32.58	32.58	32.73	32.49	3.08M
June 05, 2026	33.24	32.54	32.54	33.28	32.51	3.48M
June 04, 2026	34	33.81	33.81	34.09	33.68	1.64M
June 03, 2026	33.62	33.56	33.56	33.69	33.46	2.11M
June 02, 2026	34.15	33.93	33.93	34.15	33.85	2.13M
June 01, 2026	33.82	33.85	33.85	33.97	33.63	3.21M
May 29, 2026	34.22	34.42	34.42	34.73	34.19	2.67M
May 28, 2026	33.46	34.01	34.01	34.14	33.39	3.6M
May 27, 2026	33.34	33.68	33.68	33.73	33.33	2.05M
May 26, 2026	34.2	34.12	34.12	34.28	33.93	1.3M
May 22, 2026	34.25	34.11	34.11	34.27	33.97	34,442
May 21, 2026	34.09	34.37	34.37	34.51	33.95	1.65M
May 20, 2026	33.96	34.4	34.4	34.45	33.82	2.24M
May 19, 2026	34.36	33.9	33.9	34.36	33.82	1.9M
May 18, 2026	34.62	34.49	34.49	34.7	34.31	1.9M
May 15, 2026	34.47	34.42	34.42	34.57	34.16	2.07M
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