Sprott Physical Gold Trust (PHYS) stock
PHYSNYSECommodity Contracts Brokers & Dealers
$29.35−1.06 (-3.49%)
Close on Oct 30, 2026Market cap $13.96BP/E –Yield –
Price history
Sprott Physical Gold Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.35
-3.49% on the day
52-week range
$29.28 – $42.07
-30.2% from the high
Change over 52 weeks
-3.5%
From $30.43 on Oct 30, 2025
Average volume
3.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.82 | $29.82 | $29.28 | $29.35 | -3.49% | 6,797,227 |
| Oct 29, 2026 | $30.40 | $30.52 | $30.27 | $30.41 | -1.20% | 1,861,704 |
| Oct 28, 2026 | $30.58 | $30.81 | $30.41 | $30.78 | +0.33% | 4,361,624 |
| Oct 27, 2026 | $30.34 | $30.72 | $30.34 | $30.68 | +1.15% | 2,379,139 |
| Oct 26, 2026 | $30.25 | $30.45 | $30.13 | $30.33 | +0.43% | 2,626,897 |
| Oct 23, 2026 | $30.41 | $30.44 | $30.04 | $30.20 | -0.63% | 2,737,880 |
| Oct 22, 2026 | $30.78 | $30.80 | $30.36 | $30.39 | -2.72% | 4,330,886 |
| Oct 21, 2026 | $31.28 | $31.29 | $30.99 | $31.24 | +0.39% | 1,956,024 |
| Oct 20, 2026 | $31.16 | $31.39 | $31.10 | $31.12 | -0.48% | 2,033,977 |
| Oct 19, 2026 | $31.42 | $31.47 | $31.26 | $31.27 | -0.73% | 1,870,511 |
| Oct 16, 2026 | $31.43 | $31.74 | $31.41 | $31.50 | -0.06% | 2,385,119 |
| Oct 15, 2026 | $31.35 | $31.55 | $31.28 | $31.52 | +1.81% | 2,468,568 |
| Oct 14, 2026 | $30.87 | $31.00 | $30.76 | $30.96 | -1.50% | 3,839,046 |
| Oct 13, 2026 | $31.62 | $31.64 | $31.31 | $31.43 | -0.16% | 1,708,269 |
| Oct 12, 2026 | $31.54 | $31.57 | $31.43 | $31.48 | -0.69% | 1,191,482 |
| Oct 9, 2026 | $31.62 | $31.77 | $31.60 | $31.70 | +1.60% | 2,811,020 |
| Oct 8, 2026 | $31.13 | $31.30 | $31.00 | $31.20 | +0.78% | 3,411,944 |
| Oct 7, 2026 | $30.83 | $31.14 | $30.80 | $30.96 | -1.50% | 3,592,202 |
| Oct 6, 2026 | $31.37 | $31.55 | $31.25 | $31.43 | +0.74% | 2,649,280 |
| Oct 5, 2026 | $31.25 | $31.27 | $31.09 | $31.20 | -0.03% | 3,154,171 |
| Oct 2, 2026 | $31.61 | $31.66 | $31.08 | $31.21 | -0.73% | 4,337,665 |
| Oct 1, 2026 | $31.32 | $31.51 | $31.25 | $31.44 | +0.54% | 3,615,489 |
| Sep 30, 2026 | $31.57 | $31.60 | $31.18 | $31.27 | -0.57% | 5,497,447 |
| Sep 29, 2026 | $31.32 | $31.45 | $31.20 | $31.45 | +1.16% | 2,824,091 |
| Sep 28, 2026 | $31.20 | $31.37 | $31.00 | $31.09 | -3.89% | 5,091,256 |
| Sep 25, 2026 | $32.25 | $32.42 | $32.10 | $32.35 | +0.53% | 3,263,905 |
| Sep 24, 2026 | $32.29 | $32.38 | $32.05 | $32.18 | -0.62% | 5,499,271 |
| Sep 23, 2026 | $32.56 | $32.58 | $32.28 | $32.38 | -1.67% | 3,440,466 |
| Sep 22, 2026 | $32.71 | $33.06 | $32.60 | $32.93 | +0.30% | 5,151,013 |
| Sep 21, 2026 | $32.93 | $32.95 | $32.63 | $32.83 | -0.61% | 2,463,392 |
| Sep 18, 2026 | $32.99 | $33.20 | $32.78 | $33.03 | +0.67% | 2,370,543 |
| Sep 17, 2026 | $32.95 | $33.04 | $32.79 | $32.81 | +1.83% | 2,769,458 |
| Sep 16, 2026 | $32.83 | $32.92 | $31.94 | $32.22 | -0.65% | 16,489,930 |
| Sep 15, 2026 | $32.36 | $32.51 | $32.24 | $32.43 | +0.22% | 2,642,657 |
| Sep 14, 2026 | $32.28 | $32.58 | $32.18 | $32.36 | -1.52% | 3,709,338 |
| Sep 11, 2026 | $33.18 | $33.27 | $32.81 | $32.86 | +0.58% | 4,253,353 |
| Sep 10, 2026 | $32.94 | $33.06 | $32.59 | $32.67 | -1.77% | 4,600,278 |
| Sep 9, 2026 | $33.53 | $33.55 | $33.10 | $33.26 | +0.85% | 3,695,273 |
| Sep 8, 2026 | $33.31 | $33.38 | $32.98 | $32.98 | -1.85% | 3,662,947 |
| Sep 4, 2026 | $33.37 | $33.67 | $33.34 | $33.60 | -0.83% | 2,599,982 |
| Sep 3, 2026 | $33.99 | $34.15 | $33.75 | $33.88 | +1.86% | 5,872,118 |
| Sep 2, 2026 | $33.02 | $33.31 | $33.01 | $33.26 | +1.50% | 3,178,896 |
| Sep 1, 2026 | $32.94 | $33.15 | $32.74 | $32.77 | -3.08% | 5,288,542 |
| Aug 31, 2026 | $33.70 | $33.81 | $33.44 | $33.81 | +0.03% | 4,354,887 |
| Aug 28, 2026 | $34.95 | $35.15 | $33.67 | $33.80 | -3.43% | 7,626,902 |
| Aug 27, 2026 | $34.85 | $35.06 | $34.62 | $35.00 | +0.32% | 3,163,765 |
| Aug 26, 2026 | $35.00 | $35.16 | $34.78 | $34.89 | -1.58% | 2,209,865 |
| Aug 25, 2026 | $35.01 | $35.46 | $34.95 | $35.45 | +0.34% | 3,169,530 |
| Aug 24, 2026 | $35.44 | $35.52 | $35.11 | $35.33 | +0.94% | 4,970,256 |
| Aug 21, 2026 | $34.75 | $35.10 | $34.66 | $35.00 | +1.98% | 5,808,979 |
| Aug 20, 2026 | $33.81 | $34.35 | $33.79 | $34.32 | +0.67% | 3,706,117 |
| Aug 19, 2026 | $33.88 | $34.12 | $33.71 | $34.09 | +3.24% | 10,850,110 |
| Aug 18, 2026 | $33.36 | $33.51 | $32.99 | $33.02 | -1.76% | 1,878,858 |
| Aug 17, 2026 | $33.31 | $33.65 | $33.29 | $33.61 | +1.14% | 2,546,715 |
| Aug 14, 2026 | $33.27 | $33.35 | $33.19 | $33.23 | +0.70% | 1,504,807 |
| Aug 13, 2026 | $33.32 | $33.32 | $32.96 | $33.00 | -1.52% | 2,843,176 |
| Aug 12, 2026 | $33.56 | $33.70 | $33.34 | $33.51 | +0.96% | 2,935,171 |
| Aug 11, 2026 | $33.38 | $33.41 | $33.11 | $33.19 | -0.21% | 3,781,583 |
| Aug 10, 2026 | $32.83 | $33.33 | $32.70 | $33.26 | +1.19% | 3,610,372 |
| Aug 7, 2026 | $33.02 | $33.09 | $32.78 | $32.87 | +2.08% | 8,061,368 |
| Aug 6, 2026 | $32.07 | $32.41 | $31.98 | $32.20 | +0.22% | 8,505,584 |
| Aug 5, 2026 | $31.78 | $32.26 | $31.69 | $32.13 | +4.08% | 9,854,977 |
| Aug 4, 2026 | $30.81 | $31.08 | $30.81 | $30.87 | +0.62% | 4,764,351 |
| Aug 3, 2026 | $30.48 | $30.69 | $30.41 | $30.68 | +0.29% | 2,903,957 |
| Jul 31, 2026 | $30.56 | $30.69 | $30.42 | $30.59 | -1.61% | 4,912,862 |
| Jul 30, 2026 | $30.85 | $31.15 | $30.82 | $31.09 | +1.70% | 2,709,977 |
| Jul 29, 2026 | $30.33 | $31.11 | $30.21 | $30.57 | +0.49% | 5,122,943 |
| Jul 28, 2026 | $30.45 | $30.58 | $30.31 | $30.42 | -1.36% | 2,382,822 |
| Jul 27, 2026 | $30.81 | $30.96 | $30.74 | $30.84 | +0.65% | 2,407,164 |
| Jul 24, 2026 | $30.55 | $30.84 | $30.55 | $30.64 | +0.13% | 3,429,967 |
| Jul 23, 2026 | $30.66 | $30.72 | $30.51 | $30.60 | -1.99% | 2,660,287 |
| Jul 22, 2026 | $31.21 | $31.50 | $31.18 | $31.22 | +1.23% | 2,710,507 |
| Jul 21, 2026 | $30.58 | $30.87 | $30.50 | $30.84 | +1.98% | 3,371,481 |
| Jul 20, 2026 | $30.26 | $30.34 | $30.17 | $30.24 | -0.23% | 2,638,141 |
| Jul 17, 2026 | $29.91 | $30.36 | $29.89 | $30.31 | +1.03% | 2,780,259 |
| Jul 16, 2026 | $30.18 | $30.29 | $29.94 | $30.00 | -1.86% | 2,564,357 |
| Jul 15, 2026 | $30.57 | $30.77 | $30.37 | $30.57 | -0.03% | 2,515,761 |
| Jul 14, 2026 | $30.75 | $30.88 | $30.48 | $30.58 | +1.39% | 2,615,642 |
| Jul 13, 2026 | $30.64 | $30.65 | $30.05 | $30.16 | -2.68% | 2,923,840 |
| Jul 10, 2026 | $30.80 | $31.03 | $30.73 | $30.99 | -0.29% | 2,584,364 |
| Jul 9, 2026 | $31.10 | $31.19 | $31.03 | $31.08 | +1.17% | 1,846,060 |
| Jul 8, 2026 | $30.62 | $30.83 | $30.33 | $30.72 | -0.94% | 3,563,221 |
| Jul 7, 2026 | $31.41 | $31.53 | $30.83 | $31.01 | -1.27% | 3,220,627 |
| Jul 6, 2026 | $31.26 | $31.44 | $31.14 | $31.41 | +1.06% | 2,165,640 |
| Jul 2, 2026 | $30.88 | $31.19 | $30.88 | $31.08 | +2.34% | 4,090,785 |
| Jul 1, 2026 | $30.37 | $30.95 | $30.35 | $30.37 | +0.66% | 6,517,710 |
| Jun 30, 2026 | $30.32 | $30.64 | $30.17 | $30.17 | -0.33% | 6,447,735 |
| Jun 29, 2026 | $30.39 | $30.45 | $30.12 | $30.27 | -1.27% | 3,632,422 |
| Jun 26, 2026 | $30.55 | $30.85 | $30.48 | $30.66 | +1.19% | 3,284,548 |
| Jun 25, 2026 | $30.21 | $30.47 | $30.09 | $30.30 | +1.07% | 6,638,153 |
| Jun 24, 2026 | $29.87 | $30.40 | $29.77 | $29.98 | -3.10% | 9,206,576 |
| Jun 23, 2026 | $30.99 | $31.17 | $30.93 | $30.94 | -2.06% | 4,169,041 |
| Jun 22, 2026 | $31.57 | $31.72 | $31.43 | $31.59 | -0.72% | 3,020,544 |
| Jun 18, 2026 | $32.13 | $32.26 | $31.68 | $31.82 | -0.38% | 2,782,706 |
| Jun 17, 2026 | $32.66 | $33.04 | $31.79 | $31.94 | -2.08% | 7,483,577 |
| Jun 16, 2026 | $32.65 | $32.76 | $32.52 | $32.62 | +0.18% | 1,589,537 |
| Jun 15, 2026 | $32.81 | $32.93 | $32.52 | $32.56 | +2.55% | 3,532,746 |
| Jun 12, 2026 | $31.68 | $31.96 | $31.53 | $31.75 | +0.19% | 2,467,086 |
| Jun 11, 2026 | $30.73 | $31.79 | $30.55 | $31.69 | +2.96% | 6,539,567 |
| Jun 10, 2026 | $31.28 | $31.57 | $30.78 | $30.78 | -4.14% | 6,092,853 |
| Jun 9, 2026 | $32.60 | $32.82 | $31.89 | $32.11 | -1.44% | 7,285,712 |
| Jun 8, 2026 | $32.62 | $32.73 | $32.49 | $32.58 | +0.12% | 3,089,633 |
| Jun 5, 2026 | $33.25 | $33.29 | $32.51 | $32.54 | -3.76% | 3,505,147 |
| Jun 4, 2026 | $34.00 | $34.09 | $33.68 | $33.81 | +0.74% | 1,638,553 |
| Jun 3, 2026 | $33.62 | $33.69 | $33.46 | $33.56 | -1.09% | 2,122,132 |
| Jun 2, 2026 | $34.15 | $34.15 | $33.86 | $33.93 | +0.24% | 2,140,050 |
| Jun 1, 2026 | $33.82 | $33.97 | $33.63 | $33.85 | -1.66% | 3,211,836 |
| May 29, 2026 | $34.22 | $34.73 | $34.19 | $34.42 | +1.21% | 2,674,910 |
| May 28, 2026 | $33.46 | $34.14 | $33.39 | $34.01 | +0.98% | 3,617,992 |
| May 27, 2026 | $33.34 | $33.73 | $33.33 | $33.68 | -1.29% | 2,057,762 |
| May 26, 2026 | $34.20 | $34.28 | $33.93 | $34.12 | +0.03% | 1,310,440 |
| May 22, 2026 | $34.25 | $34.27 | $33.97 | $34.11 | -0.76% | 1,424,257 |
| May 21, 2026 | $34.05 | $34.51 | $33.95 | $34.37 | -0.09% | 1,710,273 |
| May 20, 2026 | $33.96 | $34.45 | $33.82 | $34.40 | +1.47% | 2,249,877 |
| May 19, 2026 | $34.00 | $34.16 | $33.82 | $33.90 | -1.71% | 1,936,002 |
| May 18, 2026 | $34.62 | $34.70 | $34.31 | $34.49 | +0.20% | 1,914,285 |
| May 15, 2026 | $34.47 | $34.57 | $34.16 | $34.42 | -2.38% | 2,105,690 |
| May 14, 2026 | $35.53 | $35.61 | $35.25 | $35.26 | -0.73% | 1,412,678 |
| May 13, 2026 | $35.50 | $35.69 | $35.37 | $35.52 | -0.56% | 1,595,819 |
| May 12, 2026 | $35.56 | $35.74 | $35.16 | $35.72 | -0.45% | 2,279,065 |
| May 11, 2026 | $35.78 | $36.00 | $35.69 | $35.88 | +0.22% | 2,618,171 |
| May 8, 2026 | $35.82 | $35.99 | $35.63 | $35.80 | +0.56% | 2,875,157 |
| May 7, 2026 | $35.89 | $36.08 | $35.52 | $35.60 | +0.34% | 4,390,646 |
| May 6, 2026 | $35.44 | $35.68 | $35.37 | $35.48 | +2.99% | 3,605,728 |
| May 5, 2026 | $34.60 | $34.71 | $34.42 | $34.45 | +0.88% | 1,823,253 |
| May 4, 2026 | $34.52 | $34.68 | $34.05 | $34.15 | -2.15% | 4,005,066 |
| May 1, 2026 | $34.78 | $35.32 | $34.78 | $34.90 | -0.34% | 3,354,378 |
| Apr 30, 2026 | $35.04 | $35.07 | $34.88 | $35.02 | +1.86% | 3,904,697 |
| Apr 29, 2026 | $34.35 | $34.54 | $34.13 | $34.38 | -1.15% | 5,140,633 |
| Apr 28, 2026 | $34.72 | $34.83 | $34.50 | $34.78 | -1.92% | 3,359,842 |
| Apr 27, 2026 | $35.64 | $35.67 | $35.35 | $35.46 | -0.84% | 2,256,751 |
| Apr 24, 2026 | $35.56 | $35.91 | $35.52 | $35.76 | +0.48% | 2,276,384 |
| Apr 23, 2026 | $35.80 | $35.94 | $35.37 | $35.59 | -0.86% | 3,645,602 |
| Apr 22, 2026 | $35.99 | $36.09 | $35.79 | $35.90 | +1.30% | 1,890,111 |
| Apr 21, 2026 | $36.22 | $36.37 | $35.37 | $35.44 | -2.96% | 5,000,391 |
| Apr 20, 2026 | $36.57 | $36.61 | $36.33 | $36.52 | -0.79% | 2,476,207 |
| Apr 17, 2026 | $36.78 | $37.06 | $36.74 | $36.81 | +1.40% | 4,238,432 |
| Apr 16, 2026 | $36.50 | $36.57 | $36.16 | $36.30 | -0.08% | 2,305,279 |
| Apr 15, 2026 | $36.58 | $36.62 | $36.26 | $36.33 | -1.09% | 2,498,996 |
| Apr 14, 2026 | $36.24 | $36.74 | $36.21 | $36.73 | +2.20% | 3,581,716 |
| Apr 13, 2026 | $35.87 | $35.98 | $35.61 | $35.94 | -0.42% | 3,664,024 |
| Apr 10, 2026 | $36.20 | $36.35 | $35.99 | $36.09 | -0.14% | 2,816,936 |
| Apr 9, 2026 | $35.97 | $36.40 | $35.96 | $36.14 | +0.95% | 3,845,156 |
| Apr 8, 2026 | $36.29 | $36.30 | $35.54 | $35.80 | +0.62% | 3,653,288 |
| Apr 7, 2026 | $35.26 | $35.71 | $34.83 | $35.58 | +0.99% | 4,388,452 |
| Apr 6, 2026 | $35.34 | $35.53 | $35.15 | $35.23 | -0.45% | 2,676,828 |
| Apr 2, 2026 | $34.81 | $35.57 | $34.71 | $35.39 | -1.97% | 4,688,663 |
| Apr 1, 2026 | $35.86 | $36.36 | $35.78 | $36.10 | +1.86% | 6,887,769 |
| Mar 31, 2026 | $34.63 | $35.50 | $34.58 | $35.44 | +3.81% | 7,092,657 |
| Mar 30, 2026 | $34.55 | $34.58 | $33.98 | $34.14 | +0.09% | 4,012,309 |
| Mar 27, 2026 | $33.41 | $34.42 | $33.34 | $34.11 | +3.33% | 5,689,235 |
| Mar 26, 2026 | $33.63 | $33.89 | $32.96 | $33.01 | -3.73% | 7,486,311 |
| Mar 25, 2026 | $34.53 | $34.60 | $33.92 | $34.29 | +3.16% | 7,605,541 |
| Mar 24, 2026 | $32.90 | $33.46 | $32.82 | $33.24 | +0.09% | 7,112,719 |
| Mar 23, 2026 | $33.14 | $33.92 | $32.75 | $33.21 | -1.89% | 15,900,650 |
| Mar 20, 2026 | $35.16 | $35.18 | $33.70 | $33.85 | -3.42% | 12,998,330 |
| Mar 19, 2026 | $34.54 | $35.17 | $34.14 | $35.05 | -4.13% | 15,887,030 |
| Mar 18, 2026 | $36.88 | $37.13 | $36.53 | $36.56 | -3.66% | 8,649,838 |
| Mar 17, 2026 | $38.04 | $38.20 | $37.75 | $37.95 | -0.26% | 3,576,477 |
| Mar 16, 2026 | $38.08 | $38.24 | $37.75 | $38.05 | -0.11% | 6,182,471 |
| Mar 13, 2026 | $38.79 | $38.86 | $38.04 | $38.09 | -1.40% | 4,923,510 |
| Mar 12, 2026 | $39.35 | $39.35 | $38.59 | $38.63 | -2.05% | 3,346,597 |
| Mar 11, 2026 | $39.44 | $39.54 | $39.18 | $39.44 | -0.33% | 2,786,027 |
| Mar 10, 2026 | $39.67 | $39.89 | $39.30 | $39.57 | +1.07% | 4,556,579 |
| Mar 9, 2026 | $38.78 | $39.16 | $38.43 | $39.15 | -0.15% | 5,144,487 |
| Mar 6, 2026 | $38.86 | $39.31 | $38.67 | $39.21 | +1.55% | 7,782,441 |
| Mar 5, 2026 | $39.02 | $39.06 | $38.43 | $38.61 | -1.43% | 5,170,872 |
| Mar 4, 2026 | $39.38 | $39.47 | $38.89 | $39.17 | +0.90% | 6,170,478 |
| Mar 3, 2026 | $39.32 | $39.32 | $38.06 | $38.82 | -4.62% | 10,451,730 |
| Mar 2, 2026 | $40.75 | $40.91 | $40.09 | $40.70 | +1.37% | 6,801,410 |
| Feb 27, 2026 | $39.91 | $40.20 | $39.80 | $40.15 | +1.21% | 3,842,203 |
| Feb 26, 2026 | $39.40 | $39.71 | $39.06 | $39.67 | +0.92% | 2,518,968 |
| Feb 25, 2026 | $39.47 | $39.76 | $39.28 | $39.31 | -0.15% | 3,547,630 |
| Feb 24, 2026 | $38.98 | $39.46 | $38.89 | $39.37 | -1.35% | 3,899,465 |
| Feb 23, 2026 | $39.27 | $39.93 | $39.17 | $39.91 | +3.23% | 6,497,292 |
| Feb 20, 2026 | $38.15 | $38.69 | $37.73 | $38.66 | +2.17% | 5,735,274 |
| Feb 19, 2026 | $37.52 | $37.96 | $37.42 | $37.84 | +0.67% | 4,061,553 |
| Feb 18, 2026 | $37.30 | $37.79 | $37.27 | $37.59 | +2.37% | 4,691,020 |
| Feb 17, 2026 | $36.78 | $36.87 | $36.36 | $36.72 | -2.91% | 6,355,544 |
| Feb 13, 2026 | $37.58 | $37.99 | $37.33 | $37.82 | +2.11% | 5,458,925 |
| Feb 12, 2026 | $38.16 | $38.31 | $36.71 | $37.04 | -3.57% | 7,843,549 |
| Feb 11, 2026 | $38.43 | $38.50 | $38.00 | $38.41 | +0.79% | 11,435,920 |
| Feb 10, 2026 | $38.44 | $38.48 | $37.89 | $38.11 | -1.12% | 5,208,134 |
| Feb 9, 2026 | $37.85 | $38.58 | $37.72 | $38.54 | +3.30% | 8,573,757 |
| Feb 6, 2026 | $36.83 | $37.36 | $36.72 | $37.31 | +3.44% | 10,124,380 |
| Feb 5, 2026 | $36.03 | $37.00 | $35.93 | $36.07 | -2.88% | 14,265,340 |
| Feb 4, 2026 | $37.80 | $38.00 | $36.42 | $37.14 | +0.11% | 15,633,620 |
| Feb 3, 2026 | $36.89 | $37.58 | $36.42 | $37.10 | +6.00% | 16,028,880 |
| Feb 2, 2026 | $35.48 | $36.12 | $34.05 | $35.00 | -4.00% | 15,530,760 |
| Jan 30, 2026 | $38.41 | $38.79 | $35.17 | $36.46 | -10.92% | 48,356,440 |
| Jan 29, 2026 | $42.07 | $42.07 | $38.74 | $40.93 | +0.32% | 29,516,420 |
| Jan 28, 2026 | $40.01 | $40.90 | $39.93 | $40.80 | +3.63% | 17,462,850 |
| Jan 27, 2026 | $38.51 | $39.40 | $38.31 | $39.37 | +2.34% | 11,387,770 |
| Jan 26, 2026 | $38.79 | $38.88 | $38.02 | $38.47 | +1.05% | 16,798,260 |
| Jan 23, 2026 | $37.75 | $38.15 | $37.70 | $38.07 | +1.36% | 7,681,562 |
| Jan 22, 2026 | $36.98 | $37.61 | $36.89 | $37.56 | +1.73% | 10,307,350 |
| Jan 21, 2026 | $37.18 | $37.19 | $36.35 | $36.92 | +1.51% | 17,424,270 |
| Jan 20, 2026 | $36.32 | $36.43 | $36.09 | $36.37 | +3.83% | 8,022,344 |
| Jan 16, 2026 | $35.13 | $35.32 | $34.66 | $35.03 | -0.43% | 4,704,916 |
| Jan 15, 2026 | $35.16 | $35.32 | $35.13 | $35.18 | -0.54% | 4,095,053 |
| Jan 14, 2026 | $35.35 | $35.47 | $35.08 | $35.37 | +1.11% | 5,528,386 |
| Jan 13, 2026 | $35.19 | $35.34 | $34.85 | $34.98 | -0.09% | 3,791,650 |
| Jan 12, 2026 | $35.03 | $35.26 | $34.97 | $35.01 | +1.74% | 10,919,680 |
| Jan 9, 2026 | $34.28 | $34.49 | $34.20 | $34.41 | +0.76% | 2,963,137 |
| Jan 8, 2026 | $33.81 | $34.19 | $33.75 | $34.15 | +0.47% | 3,195,135 |
| Jan 7, 2026 | $33.93 | $34.08 | $33.75 | $33.99 | -0.87% | 2,810,832 |
| Jan 6, 2026 | $34.02 | $34.33 | $34.02 | $34.29 | +1.15% | 3,502,609 |
| Jan 5, 2026 | $33.83 | $33.94 | $33.72 | $33.90 | +2.32% | 9,135,851 |
| Jan 2, 2026 | $33.43 | $33.65 | $32.96 | $33.13 | +0.33% | 4,172,929 |
| Dec 31, 2025 | $33.20 | $33.33 | $32.94 | $33.02 | -0.57% | 4,019,259 |
| Dec 30, 2025 | $33.60 | $33.63 | $33.19 | $33.21 | +0.15% | 4,110,582 |
| Dec 29, 2025 | $33.67 | $33.67 | $32.91 | $33.16 | -4.52% | 8,285,675 |
| Dec 26, 2025 | $34.71 | $34.83 | $34.50 | $34.73 | +1.31% | 3,972,689 |
| Dec 24, 2025 | $34.35 | $34.39 | $34.00 | $34.28 | -0.55% | 2,889,873 |
| Dec 23, 2025 | $34.19 | $34.47 | $33.89 | $34.47 | +1.71% | 7,823,965 |
| Dec 22, 2025 | $33.79 | $33.92 | $33.69 | $33.89 | +2.36% | 7,600,343 |
| Dec 19, 2025 | $33.08 | $33.33 | $33.03 | $33.11 | -0.06% | 4,470,233 |
| Dec 18, 2025 | $33.09 | $33.44 | $32.91 | $33.13 | -0.21% | 4,114,751 |
| Dec 17, 2025 | $33.09 | $33.25 | $33.03 | $33.20 | +0.88% | 5,175,027 |
| Dec 16, 2025 | $33.04 | $33.15 | $32.78 | $32.91 | 0.00% | 3,830,503 |
| Dec 15, 2025 | $33.10 | $33.16 | $32.78 | $32.91 | +0.06% | 4,953,550 |
| Dec 12, 2025 | $33.24 | $33.32 | $32.53 | $32.89 | +0.52% | 4,561,810 |
| Dec 11, 2025 | $32.35 | $32.80 | $32.34 | $32.72 | +1.05% | 3,825,489 |
| Dec 10, 2025 | $32.04 | $32.42 | $31.94 | $32.38 | +0.75% | 4,425,357 |
| Dec 9, 2025 | $32.02 | $32.26 | $32.01 | $32.14 | +0.41% | 4,143,690 |
| Dec 8, 2025 | $32.18 | $32.18 | $31.91 | $32.01 | -0.25% | 2,034,626 |
| Dec 5, 2025 | $32.38 | $32.59 | $32.07 | $32.09 | -0.28% | 2,606,992 |
| Dec 4, 2025 | $32.17 | $32.26 | $32.02 | $32.18 | +0.03% | 3,281,428 |
| Dec 3, 2025 | $32.33 | $32.44 | $32.09 | $32.17 | -0.12% | 3,129,917 |
| Dec 2, 2025 | $32.36 | $32.39 | $31.82 | $32.21 | -0.71% | 4,909,659 |
| Dec 1, 2025 | $32.49 | $32.52 | $32.30 | $32.44 | +0.53% | 4,732,695 |
| Nov 28, 2025 | $32.03 | $32.27 | $32.02 | $32.27 | +1.48% | 1,593,105 |
| Nov 26, 2025 | $31.70 | $31.92 | $31.65 | $31.80 | +0.63% | 4,348,799 |
| Nov 25, 2025 | $31.60 | $31.82 | $31.44 | $31.60 | +0.10% | 4,829,342 |
| Nov 24, 2025 | $31.09 | $31.60 | $31.05 | $31.57 | +1.77% | 2,953,406 |
| Nov 21, 2025 | $31.02 | $31.27 | $30.92 | $31.02 | -0.23% | 4,102,200 |
| Nov 20, 2025 | $31.10 | $31.33 | $30.80 | $31.09 | 0.00% | 3,427,784 |
| Nov 19, 2025 | $31.29 | $31.54 | $30.95 | $31.09 | +0.29% | 3,839,545 |
| Nov 18, 2025 | $30.97 | $31.09 | $30.74 | $31.00 | +0.88% | 4,255,267 |
| Nov 17, 2025 | $31.01 | $31.11 | $30.48 | $30.73 | -1.38% | 4,447,378 |
| Nov 14, 2025 | $30.85 | $31.35 | $30.68 | $31.16 | -1.73% | 2,863,497 |
| Nov 13, 2025 | $32.12 | $32.18 | $31.58 | $31.71 | -0.84% | 2,930,890 |
| Nov 12, 2025 | $31.43 | $32.14 | $31.38 | $31.98 | +1.75% | 4,044,346 |
| Nov 11, 2025 | $31.43 | $31.46 | $31.16 | $31.43 | +0.51% | 1,794,799 |
| Nov 10, 2025 | $31.03 | $31.31 | $30.94 | $31.27 | +2.79% | 2,303,101 |
| Nov 7, 2025 | $30.30 | $30.59 | $30.18 | $30.42 | +0.83% | 2,609,543 |
| Nov 6, 2025 | $30.24 | $30.31 | $30.07 | $30.17 | 0.00% | 1,918,067 |
| Nov 5, 2025 | $30.12 | $30.22 | $29.98 | $30.17 | +1.24% | 2,101,107 |
| Nov 4, 2025 | $29.95 | $30.13 | $29.66 | $29.80 | -1.65% | 4,842,659 |
| Nov 3, 2025 | $30.38 | $30.53 | $30.20 | $30.30 | -0.16% | 3,823,114 |
| Oct 31, 2025 | $30.44 | $30.47 | $30.01 | $30.35 | -0.26% | 3,929,223 |
| Oct 30, 2025 | $29.90 | $30.48 | $29.84 | $30.43 | +2.15% | 3,720,595 |
| Oct 29, 2025 | $30.10 | $30.21 | $29.58 | $29.79 | +0.57% | 5,766,188 |
| Oct 28, 2025 | $29.45 | $29.82 | $29.30 | $29.62 | -1.10% | 5,932,706 |
| Oct 27, 2025 | $30.50 | $30.52 | $29.89 | $29.95 | -3.57% | 7,784,356 |
| Oct 24, 2025 | $31.13 | $31.29 | $31.00 | $31.06 | -0.35% | 2,501,493 |
| Oct 23, 2025 | $31.31 | $31.45 | $31.16 | $31.17 | +0.91% | 3,559,804 |
| Oct 22, 2025 | $30.50 | $30.99 | $29.85 | $30.89 | -0.39% | 12,283,050 |
| Oct 21, 2025 | $31.92 | $32.09 | $30.90 | $31.01 | -6.90% | 11,616,320 |
| Oct 20, 2025 | $32.84 | $33.31 | $32.74 | $33.31 | – | 8,721,721 |
Seasonality
PHYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.5% | 1.9% | 1.1% | 0.6% | -1.8% | 1.8% | 2.3% | -1.6% | 1.4% | 0.2% | 3.0% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 10.4% | 10.1% | -11.7% | -1.2% | -1.7% | -12.3% | 1.4% | 10.5% | -7.5% | -6.1% | ||
| 2025 | 7.5% | 2.1% | 8.9% | 4.5% | 0.0% | 0.8% | -0.7% | 5.4% | 11.7% | 2.5% | 6.3% | 2.3% |
| 2024 | -1.1% | 0.3% | 9.6% | 2.3% | 2.3% | -0.2% | 5.1% | 2.6% | 4.7% | 4.6% | -4.0% | -1.6% |
| 2023 | 6.0% | -5.9% | 10.0% | 0.4% | -0.6% | -3.3% | 2.5% | -1.0% | -5.5% | 8.2% | 2.3% | 0.4% |
| 2022 | -0.4% | 5.4% | 2.0% | -2.6% | -3.9% | -1.4% | -2.5% | -3.5% | -4.0% | -1.5% | 8.0% | 3.5% |
| 2021 | -3.7% | -5.6% | -2.2% | 4.2% | 8.7% | -7.6% | 2.4% | -0.1% | -3.8% | 2.2% | -1.0% | 2.9% |
| 2020 | 4.8% | -1.7% | 4.6% | 4.8% | 1.0% | 3.0% | 9.9% | -0.4% | -3.9% | -0.3% | -7.5% | 8.6% |
| 2019 | 3.3% | -0.5% | -1.4% | -1.9% | 1.5% | 8.9% | 0.3% | 7.9% | -3.6% | 2.5% | -3.0% | 3.6% |
| 2018 | 3.6% | -2.1% | 0.1% | -0.6% | -1.2% | -3.6% | -2.7% | -2.6% | -1.0% | 2.4% | 0.4% | 5.0% |
| 2017 | 6.0% | 3.1% | -0.4% | 1.3% | -0.1% | -2.0% | 2.2% | 4.3% | -3.2% | -1.0% | 0.4% | 2.0% |