Sprott Physical Gold Etf Price History

PHYS Etf  USD 20.84  0.27  1.31%   
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 20.84, as last reported on the 22nd of November, with the highest price reaching 20.90 and the lowest price hitting 20.67 during the day.
IPO Date
26th of February 2010
200 Day MA
18.6316
50 Day MA
20.604
 
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 0.11, which indicates the etf had a 0.11% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Sprott Physical Gold, which you can use to evaluate the volatility of the etf. Please validate Sprott Physical's Risk Adjusted Performance of 0.0699, coefficient of variation of 1120.48, and Semi Deviation of 0.957 to confirm if the risk estimate we provide is consistent with the expected return of 0.1%.
  
Sprott Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1065

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashPHYSAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.94
  actual daily
8
92% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Sprott Physical is performing at about 8% 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.
Price Book
0.9942
Price Sales
3.4984
Shares Outstanding
397 M
Market Capitalization
8.6 B
Shares Short Prior Month
304.1 K

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 PriceOctober 30, 202421.66
Lowest PriceSeptember 3, 202419.4

Sprott Physical November 22, 2024 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 1.17 
Sprott Physical Price Action Indicator 0.19 
Sprott Physical Accumulation Distribution 29,072 
Sprott Physical Price Rate Of Daily Change 1.01 

Sprott Physical November 22, 2024 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 Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 2.37 with a coefficient of variation of 3.19. The price distribution for the period has arithmetic mean of 20.36. The median price for the last 90 days is 20.4.
OpenHighLowCloseVolume
11/22/2024 20.70  20.90  20.67  20.84  2,641,783 
11/21/2024 20.53  20.62  20.51  20.57  3,761,652 
11/20/2024 20.31  20.46  20.29  20.40  2,867,849 
11/19/2024 20.20  20.28  20.14  20.25  2,990,000 
11/18/2024 19.97  20.07  19.97  20.03  2,442,290 
11/15/2024 19.69  19.75  19.63  19.67  1,474,488 
11/14/2024 19.67  19.77  19.63  19.66  2,986,151 
11/13/2024 19.99  20.02  19.74  19.77  4,175,826 
11/12/2024 20.03  20.04  19.75  19.90  7,973,700 
11/11/2024 20.30  20.30  20.06  20.14  7,614,974 
11/08/2024 20.84  20.86  20.71  20.74  2,162,993 
11/07/2024 20.81  20.93  20.79  20.90  4,725,720 
11/06/2024 20.64  20.75  20.55  20.64  5,641,867 
11/05/2024 21.35  21.37  21.23  21.31  1,466,292 
11/04/2024 21.30  21.33  21.20  21.28  1,681,089 
11/01/2024 21.39  21.44  21.25  21.25  2,017,631 
10/31/2024 21.53  21.53  21.21  21.32  3,384,160 
10/30/2024 21.60  21.70  21.53  21.66  4,175,765 
10/29/2024 21.42  21.53  21.40  21.53  2,896,497 
10/28/2024 21.28  21.34  21.26  21.30  2,196,028 
10/25/2024 21.21  21.34  21.18  21.33  2,020,170 
10/24/2024 21.29  21.30  21.14  21.25  1,863,277 
10/23/2024 21.30  21.30  21.03  21.11  1,985,102 
10/22/2024 21.27  21.37  21.23  21.35  2,270,085 
10/21/2024 21.28  21.31  21.09  21.14  3,396,094 
10/18/2024 21.00  21.15  20.99  21.13  2,245,848 
10/17/2024 20.84  20.96  20.83  20.92  1,507,064 
10/16/2024 20.82  20.87  20.72  20.78  1,087,604 
10/15/2024 20.61  20.74  20.56  20.68  1,237,302 
10/14/2024 20.62  20.67  20.54  20.61  759,459 
10/11/2024 20.57  20.67  20.56  20.64  1,070,433 
10/10/2024 20.36  20.45  20.33  20.42  1,371,580 
10/09/2024 20.30  20.34  20.24  20.28  1,298,200 
10/08/2024 20.49  20.51  20.23  20.40  2,064,263 
10/07/2024 20.56  20.58  20.50  20.51  1,149,800 
10/04/2024 20.60  20.73  20.52  20.58  1,427,600 
10/03/2024 20.56  20.66  20.48  20.63  1,697,305 
10/02/2024 20.62  20.67  20.53  20.62  2,374,561 
10/01/2024 20.55  20.72  20.55  20.63  2,623,091 
09/30/2024 20.48  20.48  20.34  20.38  1,587,073 
09/27/2024 20.66  20.71  20.48  20.56  1,716,017 
09/26/2024 20.69  20.75  20.60  20.72  1,636,158 
09/25/2024 20.66  20.71  20.54  20.62  2,155,736 
09/24/2024 20.45  20.67  20.43  20.66  2,475,255 
09/23/2024 20.38  20.45  20.37  20.39  1,332,680 
09/20/2024 20.26  20.35  20.22  20.33  3,671,566 
09/19/2024 20.02  20.13  19.96  20.10  2,114,637 
09/18/2024 20.01  20.21  19.78  19.82  2,284,739 
09/17/2024 20.03  20.08  19.89  19.94  2,583,990 
09/16/2024 20.05  20.08  19.98  20.08  2,049,978 
09/13/2024 19.96  20.05  19.93  20.04  2,305,842 
09/12/2024 19.77  19.80  19.68  19.80  6,565,042 
09/11/2024 19.56  19.64  19.48  19.60  1,602,482 
09/10/2024 19.60  19.62  19.48  19.61  1,394,619 
09/09/2024 19.47  19.53  19.42  19.53  1,085,326 
09/06/2024 19.53  19.61  19.36  19.43  2,201,717 
09/05/2024 19.62  19.62  19.51  19.59  1,067,319 
09/04/2024 19.36  19.46  19.32  19.40  1,555,000 
09/03/2024 19.39  19.41  19.24  19.40  1,916,498 
08/30/2024 19.58  19.60  19.42  19.47  1,708,784 
08/29/2024 19.53  19.67  19.51  19.60  1,521,675 

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 Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
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 Commodity Channel module to use Commodity Channel Index to analyze current equity momentum.
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.