NYSEArca - Nasdaq Real Time Price USD

abrdn Physical Gold Shares ETF (SGOL)

25.24 -0.16 (-0.63%)
As of 10:02 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 25.28 25.28 25.23 25.24 25.24 686,475
Nov 29, 2024 25.35 25.42 25.31 25.40 25.40 2,120,300
Nov 27, 2024 25.32 25.35 25.14 25.17 25.17 5,783,600
Nov 26, 2024 25.09 25.14 24.98 25.13 25.13 3,887,900
Nov 25, 2024 25.26 25.27 24.97 25.07 25.07 5,813,200
Nov 22, 2024 25.66 25.89 25.63 25.84 25.84 4,087,300
Nov 21, 2024 25.46 25.52 25.40 25.51 25.51 3,714,000
Nov 20, 2024 25.19 25.35 25.18 25.29 25.29 4,936,400
Nov 19, 2024 25.10 25.16 25.02 25.14 25.14 3,009,600
Nov 18, 2024 24.86 24.97 24.86 24.93 24.93 1,645,100
Nov 15, 2024 24.56 24.60 24.44 24.46 24.46 3,640,200
Nov 14, 2024 24.47 24.60 24.41 24.51 24.51 3,729,100
Nov 13, 2024 24.96 24.97 24.57 24.58 24.58 4,716,900
Nov 12, 2024 24.94 24.98 24.75 24.83 24.83 4,081,700
Nov 11, 2024 25.09 25.09 24.92 25.04 25.04 4,293,300
Nov 8, 2024 25.75 25.78 25.62 25.64 25.64 3,032,100
Nov 7, 2024 25.67 25.87 25.65 25.82 25.82 2,776,300
Nov 6, 2024 25.39 25.58 25.32 25.41 25.41 4,447,500
Nov 5, 2024 26.24 26.26 26.10 26.19 26.19 1,845,200
Nov 4, 2024 26.19 26.22 26.09 26.13 26.13 2,345,700
Nov 1, 2024 26.30 26.35 26.10 26.11 26.11 3,483,900
Oct 31, 2024 26.42 26.42 26.08 26.21 26.21 3,737,600
Oct 30, 2024 26.54 26.65 26.46 26.62 26.62 3,653,600
Oct 29, 2024 26.31 26.50 26.29 26.48 26.48 3,507,800
Oct 28, 2024 26.15 26.22 26.15 26.18 26.18 2,477,300
Oct 25, 2024 26.06 26.21 26.03 26.19 26.19 2,964,900
Oct 24, 2024 26.18 26.19 25.99 26.12 26.12 4,266,000
Oct 23, 2024 26.17 26.17 25.87 25.93 25.93 3,823,900
Oct 22, 2024 26.17 26.25 26.10 26.25 26.25 3,228,600
Oct 21, 2024 26.13 26.17 25.92 25.98 25.98 4,518,300
Oct 18, 2024 25.85 25.99 25.84 25.96 25.96 2,550,000
Oct 17, 2024 25.62 25.75 25.60 25.70 25.70 3,692,500
Oct 16, 2024 25.60 25.65 25.46 25.55 25.55 3,007,200
Oct 15, 2024 25.33 25.49 25.28 25.42 25.42 3,159,400
Oct 14, 2024 25.35 25.41 25.25 25.33 25.33 2,126,900
Oct 11, 2024 25.27 25.42 25.27 25.36 25.36 2,337,700
Oct 10, 2024 24.99 25.12 24.97 25.09 25.09 3,107,700
Oct 9, 2024 24.93 25.00 24.88 24.92 24.92 3,140,100
Oct 8, 2024 25.21 25.22 24.88 25.04 25.04 5,643,700
Oct 7, 2024 25.28 25.31 25.20 25.24 25.24 1,826,700
Oct 4, 2024 25.33 25.49 25.23 25.33 25.33 4,231,500
Oct 3, 2024 25.29 25.42 25.19 25.38 25.38 3,013,100
Oct 2, 2024 25.39 25.44 25.22 25.39 25.39 2,231,300
Oct 1, 2024 25.34 25.53 25.33 25.38 25.38 4,885,600
Sep 30, 2024 25.22 25.23 25.07 25.13 25.13 3,240,300
Sep 27, 2024 25.45 25.51 25.25 25.33 25.33 3,638,000
Sep 26, 2024 25.48 25.57 25.35 25.52 25.52 3,715,500
Sep 25, 2024 25.45 25.48 25.31 25.41 25.41 3,413,800
Sep 24, 2024 25.16 25.45 25.14 25.43 25.43 3,113,700
Sep 23, 2024 25.12 25.17 25.07 25.09 25.09 2,406,600
Sep 20, 2024 24.93 25.08 24.86 25.03 25.03 3,371,000
Sep 19, 2024 24.62 24.76 24.54 24.71 24.71 3,335,700
Sep 18, 2024 24.61 24.84 24.33 24.35 24.35 5,494,600
Sep 17, 2024 24.61 24.66 24.45 24.53 24.53 3,028,000
Sep 16, 2024 24.68 24.73 24.60 24.66 24.66 1,611,700
Sep 13, 2024 24.62 24.70 24.58 24.66 24.66 2,749,200
Sep 12, 2024 24.24 24.44 24.23 24.43 24.43 2,495,300
Sep 11, 2024 23.94 24.07 23.89 24.01 24.01 2,155,700
Sep 10, 2024 24.01 24.05 23.89 24.05 24.05 1,623,800
Sep 9, 2024 23.91 23.94 23.81 23.94 23.94 1,863,700
Sep 6, 2024 23.97 24.05 23.73 23.83 23.83 4,751,300
Sep 5, 2024 24.04 24.07 23.91 24.02 24.02 2,864,900
Sep 4, 2024 23.75 23.88 23.71 23.82 23.82 3,044,600
Sep 3, 2024 23.82 23.83 23.63 23.81 23.81 3,755,600
Aug 30, 2024 24.05 24.06 23.82 23.91 23.91 3,513,700
Aug 29, 2024 23.98 24.15 23.97 24.07 24.07 2,503,500
Aug 28, 2024 23.98 23.98 23.85 23.96 23.96 2,640,600
Aug 27, 2024 23.95 24.13 23.94 24.11 24.11 2,206,500
Aug 26, 2024 24.13 24.13 23.98 24.06 24.06 2,557,600
Aug 23, 2024 23.88 24.05 23.82 23.98 23.98 3,560,300
Aug 22, 2024 23.81 23.81 23.58 23.70 23.70 2,464,000
Aug 21, 2024 23.95 24.06 23.82 23.99 23.99 2,979,600
Aug 20, 2024 24.16 24.18 23.88 24.02 24.02 3,614,600
Aug 19, 2024 23.79 23.95 23.74 23.93 23.93 3,806,300
Aug 16, 2024 23.77 23.97 23.66 23.96 23.96 3,752,600
Aug 15, 2024 23.40 23.51 23.27 23.45 23.45 4,478,400
Aug 14, 2024 23.42 23.51 23.29 23.37 23.37 4,084,300
Aug 13, 2024 23.58 23.65 23.52 23.56 23.56 2,611,100
Aug 12, 2024 23.37 23.62 23.36 23.60 23.60 2,894,600
Aug 9, 2024 23.22 23.28 23.13 23.20 23.20 4,502,600
Aug 8, 2024 23.02 23.17 22.99 23.15 23.15 3,603,600
Aug 7, 2024 22.92 22.97 22.78 22.79 22.79 6,454,600
Aug 6, 2024 22.89 22.95 22.74 22.80 22.80 4,074,900
Aug 5, 2024 22.80 23.05 22.76 23.00 23.00 8,499,300
Aug 2, 2024 23.56 23.64 23.03 23.29 23.29 4,899,800
Aug 1, 2024 23.44 23.51 23.25 23.32 23.32 7,080,600
Jul 31, 2024 23.12 23.41 23.11 23.41 23.41 5,675,000
Jul 30, 2024 22.88 23.03 22.77 22.99 22.99 4,747,100
Jul 29, 2024 22.87 22.88 22.64 22.77 22.77 4,495,000
Jul 26, 2024 22.73 22.84 22.71 22.79 22.79 3,512,100
Jul 25, 2024 22.64 22.65 22.47 22.55 22.55 3,970,500
Jul 24, 2024 23.08 23.24 22.91 22.92 22.92 4,167,900
Jul 23, 2024 22.98 23.02 22.92 22.99 22.99 2,654,300
Jul 22, 2024 22.90 22.93 22.77 22.91 22.91 4,221,100
Jul 19, 2024 22.90 23.01 22.88 22.91 22.91 2,698,400
Jul 18, 2024 23.53 23.59 23.31 23.32 23.32 3,230,400
Jul 17, 2024 23.64 23.73 23.42 23.48 23.48 3,817,000
Jul 16, 2024 23.30 23.59 23.28 23.59 23.59 4,071,500
Jul 15, 2024 23.08 23.30 23.04 23.13 23.13 3,577,000
Jul 12, 2024 22.96 23.10 22.92 23.06 23.06 3,278,900
Jul 11, 2024 22.99 23.16 22.89 23.06 23.06 4,761,000
Jul 10, 2024 22.73 22.80 22.64 22.67 22.67 3,374,700
Jul 9, 2024 22.58 22.65 22.45 22.57 22.57 3,414,600
Jul 8, 2024 22.69 22.73 22.46 22.53 22.53 3,099,600
Jul 5, 2024 22.69 22.86 22.69 22.83 22.83 3,287,200
Jul 3, 2024 22.46 22.60 22.46 22.52 22.52 2,251,400
Jul 2, 2024 22.24 22.32 22.17 22.26 22.26 1,988,600
Jul 1, 2024 22.25 22.29 22.15 22.28 22.28 2,456,000
Jun 28, 2024 22.27 22.30 22.19 22.22 22.22 2,753,100
Jun 27, 2024 22.17 22.26 22.16 22.21 22.21 2,071,400
Jun 26, 2024 21.93 22.02 21.92 21.97 21.97 2,716,800
Jun 25, 2024 22.21 22.24 22.12 22.17 22.17 2,254,400
Jun 24, 2024 22.27 22.31 22.23 22.28 22.28 2,225,700
Jun 21, 2024 22.51 22.51 22.14 22.18 22.18 3,576,400
Jun 20, 2024 22.34 22.60 22.33 22.54 22.54 3,162,900
Jun 18, 2024 22.14 22.30 22.12 22.25 22.25 3,064,300
Jun 17, 2024 22.20 22.24 22.07 22.16 22.16 2,436,000
Jun 14, 2024 22.24 22.32 22.20 22.28 22.28 2,931,600
Jun 13, 2024 22.14 22.20 21.92 22.01 22.01 3,208,100
Jun 12, 2024 22.37 22.37 22.12 22.18 22.18 3,548,200
Jun 11, 2024 22.11 22.14 22.03 22.11 22.11 1,521,600
Jun 10, 2024 22.02 22.11 21.98 22.06 22.06 2,233,200
Jun 7, 2024 22.22 22.23 21.85 21.87 21.87 4,752,300
Jun 6, 2024 22.56 22.72 22.53 22.66 22.66 3,089,600
Jun 5, 2024 22.38 22.53 22.31 22.49 22.49 4,054,000
Jun 4, 2024 22.34 22.34 22.12 22.24 22.24 3,357,000
Jun 3, 2024 22.30 22.50 22.27 22.44 22.44 3,755,900
May 31, 2024 22.50 22.50 22.18 22.23 22.23 3,492,000
May 30, 2024 22.37 22.47 22.36 22.37 22.37 2,987,400
May 29, 2024 22.41 22.42 22.33 22.33 22.33 3,052,500
May 28, 2024 22.56 22.58 22.44 22.54 22.54 2,294,800
May 24, 2024 22.41 22.43 22.28 22.30 22.30 2,513,500
May 23, 2024 22.59 22.64 22.27 22.29 22.29 5,183,300
May 22, 2024 23.04 23.06 22.69 22.73 22.73 3,942,200
May 21, 2024 23.22 23.26 23.10 23.15 23.15 3,481,100
May 20, 2024 23.11 23.30 23.04 23.19 23.19 4,235,000
May 17, 2024 22.96 23.12 22.90 23.10 23.10 4,042,500
May 16, 2024 22.73 22.78 22.67 22.72 22.72 2,782,200
May 15, 2024 22.61 22.85 22.48 22.80 22.80 4,078,200
May 14, 2024 22.44 22.55 22.42 22.52 22.52 3,113,200
May 13, 2024 22.41 22.45 22.29 22.33 22.33 1,761,600
May 10, 2024 22.63 22.68 22.52 22.59 22.59 3,595,000
May 9, 2024 22.14 22.41 22.14 22.40 22.40 3,265,600
May 8, 2024 22.07 22.19 22.05 22.05 22.05 2,495,200
May 7, 2024 22.16 22.19 22.09 22.12 22.12 2,406,300
May 6, 2024 22.21 22.29 22.16 22.23 22.23 2,802,900
May 3, 2024 21.98 22.02 21.76 22.00 22.00 4,111,800
May 2, 2024 21.89 22.07 21.84 22.01 22.01 2,954,600
May 1, 2024 22.00 22.25 21.95 22.07 22.07 4,939,300
Apr 30, 2024 22.04 22.11 21.88 21.89 21.89 4,749,100
Apr 29, 2024 22.31 22.43 22.23 22.32 22.32 2,896,300
Apr 26, 2024 22.38 22.41 22.26 22.37 22.37 2,554,100
Apr 25, 2024 22.13 22.42 22.13 22.29 22.29 3,928,000
Apr 24, 2024 22.18 22.33 22.14 22.17 22.17 3,248,600
Apr 23, 2024 22.10 22.29 22.08 22.20 22.20 4,071,200
Apr 22, 2024 22.35 22.40 22.22 22.27 22.27 4,110,200
Apr 19, 2024 22.78 22.96 22.73 22.83 22.83 3,988,400
Apr 18, 2024 22.86 22.87 22.64 22.75 22.75 4,181,200
Apr 17, 2024 22.82 22.90 22.57 22.68 22.68 4,515,500
Apr 16, 2024 22.73 22.92 22.59 22.85 22.85 4,915,900
Apr 15, 2024 22.51 22.83 22.22 22.81 22.81 5,985,400
Apr 12, 2024 22.91 23.24 22.31 22.39 22.39 5,768,900
Apr 11, 2024 22.40 22.70 22.29 22.69 22.69 3,841,400
Apr 10, 2024 22.24 22.49 22.17 22.26 22.26 6,042,600
Apr 9, 2024 22.48 22.60 22.35 22.48 22.48 4,368,400
Apr 8, 2024 22.31 22.39 22.16 22.36 22.36 3,770,500
Apr 5, 2024 21.94 22.28 21.91 22.21 22.21 3,077,200
Apr 4, 2024 21.88 22.04 21.79 21.85 21.85 7,510,400
Apr 3, 2024 21.75 21.97 21.72 21.97 21.97 4,859,300
Apr 2, 2024 21.59 21.79 21.52 21.78 21.78 5,456,000
Apr 1, 2024 21.54 21.55 21.31 21.45 21.45 4,881,800
Mar 28, 2024 21.11 21.27 21.05 21.24 21.24 3,099,300
Mar 27, 2024 20.89 20.98 20.89 20.96 20.96 3,233,000
Mar 26, 2024 20.93 20.94 20.76 20.81 20.81 3,080,400
Mar 25, 2024 20.78 20.85 20.75 20.76 20.76 1,890,600
Mar 22, 2024 20.78 20.84 20.62 20.69 20.69 3,957,100
Mar 21, 2024 21.06 21.06 20.71 20.86 20.86 3,476,300
Mar 20, 2024 20.57 20.92 20.56 20.86 20.86 4,197,800
Mar 19, 2024 20.62 20.63 20.55 20.62 20.62 2,437,000
Mar 18, 2024 20.62 20.67 20.60 20.64 20.64 2,588,400
Mar 15, 2024 20.63 20.71 20.60 20.63 20.63 3,377,000
Mar 14, 2024 20.68 20.70 20.58 20.69 20.69 4,583,500
Mar 13, 2024 20.68 20.84 20.68 20.76 20.76 2,833,800
Mar 12, 2024 20.70 20.71 20.56 20.62 20.62 5,396,100
Mar 11, 2024 20.83 20.90 20.80 20.85 20.85 3,945,100
Mar 8, 2024 20.74 20.99 20.69 20.82 20.82 2,973,300
Mar 7, 2024 20.59 20.66 20.54 20.64 20.64 3,383,800
Mar 6, 2024 20.44 20.58 20.39 20.53 20.53 3,447,400
Mar 5, 2024 20.38 20.46 20.30 20.36 20.36 3,115,900
Mar 4, 2024 20.04 20.27 20.02 20.24 20.24 3,075,500
Mar 1, 2024 19.64 19.97 19.55 19.91 19.91 2,560,200
Feb 29, 2024 19.57 19.61 19.53 19.53 19.53 1,973,200
Feb 28, 2024 19.44 19.46 19.41 19.45 19.45 1,599,700
Feb 27, 2024 19.46 19.48 19.40 19.40 19.40 2,074,400
Feb 26, 2024 19.38 19.45 19.36 19.44 19.44 2,149,100
Feb 23, 2024 19.36 19.52 19.35 19.47 19.47 2,734,600
Feb 22, 2024 19.36 19.37 19.31 19.36 19.36 1,883,500
Feb 21, 2024 19.39 19.41 19.32 19.35 19.35 3,003,000
Feb 20, 2024 19.40 19.41 19.34 19.36 19.36 1,700,800
Feb 16, 2024 19.11 19.27 19.08 19.23 19.23 2,205,200
Feb 15, 2024 19.15 19.20 19.10 19.17 19.17 2,221,200
Feb 14, 2024 19.01 19.09 18.97 19.03 19.03 2,124,800
Feb 13, 2024 19.13 19.13 19.02 19.04 19.04 2,551,800
Feb 12, 2024 19.27 19.33 19.23 19.32 19.32 2,457,500
Feb 9, 2024 19.35 19.38 19.31 19.35 19.35 2,027,500
Feb 8, 2024 19.39 19.46 19.38 19.43 19.43 2,406,700
Feb 7, 2024 19.45 19.55 19.44 19.45 19.45 3,036,600
Feb 6, 2024 19.39 19.50 19.38 19.46 19.46 2,763,700
Feb 5, 2024 19.30 19.39 19.27 19.37 19.37 2,840,600
Feb 2, 2024 19.42 19.50 19.39 19.46 19.46 3,317,000
Feb 1, 2024 19.58 19.75 19.52 19.65 19.65 4,157,200
Jan 31, 2024 19.54 19.66 19.42 19.45 19.45 4,355,300
Jan 30, 2024 19.58 19.60 19.41 19.46 19.46 2,097,300
Jan 29, 2024 19.43 19.45 19.32 19.43 19.43 2,514,600
Jan 26, 2024 19.32 19.33 19.27 19.31 19.31 2,631,000
Jan 25, 2024 19.33 19.37 19.25 19.31 19.31 2,450,600
Jan 24, 2024 19.43 19.44 19.23 19.23 19.23 2,574,400
Jan 23, 2024 19.35 19.42 19.33 19.39 19.39 2,233,700
Jan 22, 2024 19.33 19.38 19.28 19.31 19.31 2,706,200
Jan 19, 2024 19.42 19.43 19.35 19.39 19.39 2,769,700
Jan 18, 2024 19.23 19.34 19.23 19.33 19.33 2,583,600
Jan 17, 2024 19.34 19.34 19.14 19.17 19.17 3,345,100
Jan 16, 2024 19.52 19.53 19.35 19.39 19.39 2,947,800
Jan 12, 2024 19.67 19.72 19.52 19.57 19.57 2,566,800
Jan 11, 2024 19.40 19.46 19.25 19.38 19.38 3,715,700
Jan 10, 2024 19.41 19.45 19.32 19.34 19.34 2,120,100
Jan 9, 2024 19.48 19.48 19.37 19.40 19.40 2,906,100
Jan 8, 2024 19.31 19.48 19.30 19.39 19.39 3,244,700
Jan 5, 2024 19.57 19.73 19.51 19.53 19.53 4,006,900
Jan 4, 2024 19.50 19.58 19.47 19.54 19.54 2,996,100
Jan 3, 2024 19.49 19.59 19.42 19.52 19.52 5,440,900
Jan 2, 2024 19.75 19.80 19.67 19.68 19.68 4,478,300
Dec 29, 2023 19.71 19.78 19.69 19.74 19.74 3,055,800
Dec 28, 2023 19.81 19.90 19.75 19.76 19.76 1,975,000
Dec 27, 2023 19.78 19.94 19.77 19.87 19.87 2,130,000
Dec 26, 2023 19.70 19.78 19.65 19.77 19.77 1,527,000
Dec 22, 2023 19.76 19.80 19.61 19.64 19.64 2,134,300
Dec 21, 2023 19.53 19.57 19.47 19.55 19.55 1,789,700
Dec 20, 2023 19.48 19.50 19.40 19.40 19.40 1,838,900
Dec 19, 2023 19.42 19.58 19.41 19.52 19.52 1,408,400
Dec 18, 2023 19.35 19.45 19.32 19.37 19.37 1,720,400
Dec 15, 2023 19.46 19.50 19.27 19.29 19.29 2,206,900
Dec 14, 2023 19.48 19.59 19.40 19.48 19.48 2,269,400
Dec 13, 2023 18.96 19.36 18.92 19.35 19.35 3,301,000
Dec 12, 2023 18.97 18.99 18.91 18.93 18.93 1,505,300
Dec 11, 2023 19.03 19.04 18.90 18.95 18.95 1,962,700
Dec 8, 2023 19.18 19.27 19.08 19.16 19.16 2,431,100
Dec 7, 2023 19.44 19.46 19.32 19.41 19.41 2,393,700
Dec 6, 2023 19.43 19.45 19.35 19.39 19.39 2,083,700
Dec 5, 2023 19.35 19.38 19.23 19.32 19.32 1,696,900
Dec 4, 2023 19.57 19.64 19.33 19.39 19.39 3,723,200

Related Tickers