Sprott Physical Gold Etf Price History

PHYS Etf  USD 26.02  0.38  1.48%   
Below is the normalized historical share price chart for Sprott Physical Gold extending back to February 26, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sprott Physical stands at 26.02, as last reported on the 21st of July, with the highest price reaching 26.02 and the lowest price hitting 25.63 during the day.
200 Day MA
22.7812
50 Day MA
25.4102
Beta
0.33
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sprott Etf, it is important to understand the factors that can impact its price. Currently, Sprott Physical Gold is very steady. Sprott Physical Gold owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0191, which indicates the etf had a 0.0191 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sprott Physical Gold, which you can use to evaluate the volatility of the etf. Please validate Sprott Physical's Coefficient Of Variation of 2093.03, semi deviation of 1.28, and Risk Adjusted Performance of 0.0479 to confirm if the risk estimate we provide is consistent with the expected return of 0.0257%.
Sprott Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0191

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPHYS

Estimated Market Risk

 1.34
  actual daily
12
88% of assets are more volatile

Expected Return

 0.03
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Sprott Physical is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sprott Physical by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
No Data

Sprott Physical Etf Price History Chart

There are several ways to analyze Sprott Physical Gold Etf price data. The simplest method is using a basic Sprott candlestick price chart, which shows Sprott Physical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 13, 202526.29
Lowest PriceMay 14, 202524.18

Sprott Physical July 21, 2025 Etf Price Synopsis

Various analyses of Sprott Physical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sprott Etf. It can be used to describe the percentage change in the price of Sprott Physical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sprott Etf.
Sprott Physical Price Daily Balance Of Power 0.97 
Sprott Physical Price Action Indicator 0.38 
Sprott Physical Price Rate Of Daily Change 1.01 

Sprott Physical July 21, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sprott Physical Gold Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sprott Physical intraday prices and daily technical indicators to check the level of noise trading in Sprott Physical Gold Etf and then apply it to test your longer-term investment strategies against Sprott.

Sprott Etf Price History Data

The price series of Sprott Physical for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 2.11 with a coefficient of variation of 1.71. The price distribution for the period has arithmetic mean of 25.39. The median price for the last 90 days is 25.47.
OpenHighLowCloseVolume
07/21/2025
 25.64  26.02  25.63  26.02 
07/18/2025 25.72  25.74  25.63  25.64  1,062,535 
07/17/2025
 25.38  25.60  25.35  25.58  1,448,417 
07/16/2025 25.52  25.81  25.38  25.61  2,560,010 
07/15/2025
 25.60  25.68  25.36  25.48  2,652,005 
07/14/2025
 25.70  25.74  25.58  25.61  1,872,845 
07/11/2025
 25.65  25.79  25.63  25.70  1,920,661 
07/10/2025
 25.44  25.46  25.32  25.43  1,243,792 
07/09/2025
 25.21  25.39  25.19  25.35  1,289,493 
07/08/2025
 25.48  25.49  25.17  25.28  2,753,634 
07/07/2025
 25.37  25.61  25.33  25.56  1,618,700 
07/03/2025
 25.52  25.57  25.45  25.55  1,316,100 
07/02/2025 25.58  25.72  25.49  25.70  2,112,100 
07/01/2025
 25.65  25.68  25.52  25.52  1,651,059 
06/30/2025
 25.07  25.36  25.04  25.35  3,051,500 
06/27/2025 24.89  25.07  24.86  25.01  3,323,189 
06/26/2025
 25.38  25.52  25.32  25.47  1,820,866 
06/25/2025
 25.43  25.59  25.40  25.49  2,599,937 
06/24/2025 25.41  25.51  25.26  25.50  2,306,200 
06/23/2025
 25.87  26.06  25.86  25.91  2,904,982 
06/20/2025
 25.77  25.89  25.77  25.84  1,722,100 
06/18/2025
 26.07  26.07  25.82  25.85  2,349,304 
06/17/2025
 25.99  26.04  25.81  25.97  2,805,450 
06/16/2025
 26.20  26.20  25.91  25.91  2,907,475 
06/13/2025
 26.39  26.42  26.18  26.29  4,852,399 
06/12/2025
 25.81  25.96  25.81  25.89  3,104,864 
06/11/2025
 25.43  25.55  25.32  25.53  2,749,512 
06/10/2025
 25.50  25.53  25.31  25.37  1,581,400 
06/09/2025
 25.28  25.45  25.25  25.38  2,221,518 
06/06/2025 25.55  25.59  25.27  25.28  2,580,583 
06/05/2025
 25.79  25.85  25.46  25.62  2,374,044 
06/04/2025
 25.63  25.83  25.56  25.72  2,591,900 
06/03/2025
 25.59  25.60  25.40  25.59  2,004,210 
06/02/2025
 25.64  25.77  25.62  25.76  4,672,200 
05/30/2025
 25.18  25.21  25.00  25.15  3,220,800 
05/29/2025
 25.35  25.44  25.23  25.33  1,586,400 
05/28/2025
 25.24  25.26  25.10  25.19  1,735,720 
05/27/2025
 25.14  25.27  25.07  25.24  2,364,779 
05/23/2025
 25.61  25.73  25.52  25.65  3,855,400 
05/22/2025
 25.31  25.31  25.04  25.13  2,676,549 
05/21/2025
 25.19  25.42  25.13  25.35  3,913,476 
05/20/2025
 24.65  25.14  24.65  25.12  3,769,717 
05/19/2025
 24.65  24.66  24.48  24.61  3,117,400 
05/16/2025
 24.19  24.33  24.12  24.31  3,616,044 
05/15/2025
 24.25  24.62  24.23  24.61  3,807,000 
05/14/2025
 24.27  24.36  24.07  24.18  6,786,473 
05/13/2025
 24.75  24.84  24.63  24.79  3,077,307 
05/12/2025
 24.69  24.80  24.58  24.71  4,838,100 
05/09/2025
 25.45  25.56  25.34  25.41  2,248,878 
05/08/2025
 25.62  25.69  25.10  25.23  5,569,900 
05/07/2025
 25.87  25.96  25.69  25.76  4,458,351 
05/06/2025
 25.89  26.17  25.77  26.14  4,722,100 
05/05/2025
 25.33  25.44  25.21  25.39  4,535,707 
05/02/2025
 24.74  24.86  24.56  24.63  4,841,872 
05/01/2025
 24.58  24.63  24.37  24.54  5,619,600 
04/30/2025
 25.16  25.30  25.09  25.14  3,682,715 
04/29/2025
 25.28  25.40  25.18  25.31  4,362,892 
04/28/2025
 25.07  25.58  24.98  25.56  5,374,319 
04/25/2025
 24.92  25.19  24.85  25.15  4,304,972 
04/24/2025 25.34  25.50  25.15  25.45  5,304,380 
04/23/2025
 25.10  25.14  24.82  25.05  12,490,384 

About Sprott Physical Etf history

Sprott Physical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sprott is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sprott Physical Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sprott Physical stock prices may prove useful in developing a viable investing in Sprott Physical
Sprott Physical Gold Trust is an exchange traded commodity launched and managed by Sprott Asset Management, LP. Sprott Physical is listed under Asset Management in the United States and is traded on NYSEARCA Exchange exchange.

Sprott Physical Etf Technical Analysis

Sprott Physical technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Sprott Physical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sprott Physical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
All  Next Launch Module

Sprott Physical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sprott Physical's price direction in advance. Along with the technical and fundamental analysis of Sprott Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sprott to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Sprott Physical Gold is a strong investment it is important to analyze Sprott Physical's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Sprott Physical's future performance. For an informed investment choice regarding Sprott Etf, refer to the following important reports:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Sprott Physical Gold. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in manufacturing.
You can also try the Bonds Directory module to find actively traded corporate debentures issued by US companies.
The market value of Sprott Physical Gold is measured differently than its book value, which is the value of Sprott that is recorded on the company's balance sheet. Investors also form their own opinion of Sprott Physical's value that differs from its market value or its book value, called intrinsic value, which is Sprott Physical's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sprott Physical's market value can be influenced by many factors that don't directly affect Sprott Physical's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sprott Physical's value and its price as these two are different measures arrived at by different means. Investors typically determine if Sprott Physical is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sprott Physical's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.