institutional
PH
NYSE · PHYS
Sprott Physical Gold Trust
Financial Services · Asset Management
$29.35
Down-$1.06 (-3.49%)
Updated Nov 1, 2026, 6:18 PM
SID Score
3.6/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 15.72B
- P/E ratio
- 3.6
- Dividend yield
- 0.00%
- 52-week range
- $29.28 – $39.89
- Volume
- 6.8M
- Avg. volume
- 4.56M
Price performance · PHYS
PHYS price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
PHYS closed at $29.35 after 20 trading sessions, down 5.93% for the selected period.
- Last close
- $29.35
- Period change
- -5.93%
- Period low
- $29.35
- Period high
- $31.70
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $29.82 | $29.82 | $29.275 | $29.35 | 6.8M |
| Oct 29, 2026 | $30.40 | $30.515 | $30.27 | $30.41 | 1.86M |
| Oct 28, 2026 | $30.58 | $30.81 | $30.41 | $30.78 | 4.36M |
| Oct 27, 2026 | $30.34 | $30.715 | $30.34 | $30.68 | 2.38M |
| Oct 26, 2026 | $30.25 | $30.45 | $30.1319 | $30.33 | 2.63M |
| Oct 23, 2026 | $30.41 | $30.44 | $30.0405 | $30.20 | 2.74M |
| Oct 22, 2026 | $30.78 | $30.80 | $30.36 | $30.39 | 4.33M |
| Oct 21, 2026 | $31.28 | $31.29 | $30.985 | $31.24 | 1.96M |
| Oct 20, 2026 | $31.16 | $31.385 | $31.1013 | $31.12 | 2.03M |
| Oct 19, 2026 | $31.42 | $31.47 | $31.26 | $31.27 | 1.87M |
| Oct 16, 2026 | $31.43 | $31.7371 | $31.405 | $31.50 | 2.39M |
| Oct 15, 2026 | $31.35 | $31.545 | $31.2831 | $31.52 | 2.47M |
| Oct 14, 2026 | $30.87 | $30.995 | $30.76 | $30.96 | 3.84M |
| Oct 13, 2026 | $31.62 | $31.64 | $31.31 | $31.43 | 1.81M |
| Oct 12, 2026 | $31.54 | $31.57 | $31.425 | $31.48 | 1.19M |
| Oct 9, 2026 | $31.62 | $31.77 | $31.60 | $31.70 | 2.81M |
| Oct 8, 2026 | $31.13 | $31.30 | $31.00 | $31.20 | 3.41M |
| Oct 7, 2026 | $30.83 | $31.14 | $30.80 | $30.96 | 3.59M |
| Oct 6, 2026 | $31.37 | $31.5461 | $31.25 | $31.43 | 2.65M |
| Oct 5, 2026 | $31.25 | $31.265 | $31.085 | $31.20 | 3.15M |
Latest PHYS news
The latest Smart Investors Daily articles mentioning PHYS.
Stock researchCompany · Forecast
Company
Market Activity
Research & News
Loading stock research…