abrdn Physical Gold Shares ETF

SGOL
🏛️ usa →
35.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.52 17.57 17.47 17.56 0.8M
2021-12-30 17.31 17.44 17.30 17.43 0.7M
2021-12-29 17.20 17.33 17.19 17.32 0.6M
2021-12-28 17.39 17.43 17.32 17.32 0.6M
2021-12-27 17.36 17.40 17.34 17.40 1.0M
2021-12-23 17.34 17.38 17.27 17.36 1.1M
2021-12-22 17.21 17.32 17.16 17.31 0.8M
2021-12-21 17.22 17.23 17.13 17.15 1.0M
2021-12-20 17.25 17.25 17.16 17.17 1.0M
2021-12-17 17.33 17.36 17.23 17.24 0.7M
2021-12-16 17.15 17.27 17.15 17.27 1.1M
2021-12-15 16.99 17.09 16.83 17.07 2.8M
2021-12-14 16.99 17.07 16.97 16.99 0.7M
2021-12-13 17.13 17.18 17.12 17.16 1.1M
2021-12-10 17.13 17.14 17.07 17.11 0.7M
2021-12-09 17.11 17.11 17.02 17.03 1.1M
2021-12-08 17.11 17.15 17.08 17.13 0.6M
2021-12-07 17.08 17.16 17.07 17.14 0.8M
2021-12-06 17.07 17.13 17.05 17.08 0.5M
2021-12-03 17.00 17.14 16.95 17.12 1.1M
2021-12-02 17.05 17.05 16.91 16.97 1.9M
2021-12-01 17.13 17.20 17.06 17.06 1.5M
2021-11-30 17.24 17.36 16.98 17.00 2.3M
2021-11-29 17.14 17.18 17.09 17.12 0.7M
2021-11-26 17.31 17.32 17.09 17.14 1.6M
2021-11-24 17.11 17.20 17.08 17.15 0.8M
2021-11-23 17.19 17.21 17.10 17.19 0.8M
2021-11-22 17.44 17.50 17.30 17.32 1.9M
2021-11-19 17.84 17.88 17.69 17.72 1.9M
2021-11-18 17.87 17.90 17.82 17.87 2.0M
2021-11-17 17.90 17.93 17.86 17.91 0.8M
2021-11-16 17.86 17.92 17.75 17.75 1.2M
2021-11-15 17.87 17.93 17.84 17.88 0.9M
2021-11-12 17.82 17.93 17.81 17.90 0.7M
2021-11-11 17.87 17.90 17.84 17.87 0.7M
2021-11-10 17.84 17.93 17.68 17.77 1.2M
2021-11-09 17.54 17.59 17.47 17.58 0.6M
2021-11-08 17.50 17.53 17.46 17.51 1.0M
2021-11-05 17.30 17.45 17.24 17.43 1.6M
2021-11-04 17.20 17.26 17.19 17.21 1.3M
2021-11-03 16.99 17.04 16.88 17.01 1.1M
2021-11-02 17.20 17.22 17.15 17.17 0.5M
2021-11-01 17.20 17.24 17.15 17.20 0.5M
2021-10-29 17.08 17.12 17.01 17.11 0.6M
2021-10-27 17.21 17.27 17.13 17.26 0.6M
2021-10-26 17.25 17.25 17.11 17.21 0.9M
2021-10-25 17.31 17.37 17.31 17.34 1.1M
2021-10-22 17.31 17.41 17.12 17.22 1.1M
2021-10-21 17.12 17.14 17.07 17.12 0.5M
2021-10-20 17.08 17.16 17.03 17.13 0.8M
2021-10-19 17.10 17.10 16.96 16.99 0.5M
2021-10-18 16.98 17.00 16.92 16.93 0.7M
2021-10-15 16.99 17.05 16.96 16.97 0.6M
2021-10-14 17.26 17.27 17.22 17.24 0.5M
2021-10-13 16.97 17.24 16.97 17.21 0.7M
2021-10-12 16.91 16.98 16.88 16.90 0.6M
2021-10-11 16.85 16.90 16.83 16.83 0.3M
2021-10-08 17.07 17.09 16.85 16.86 0.7M
2021-10-07 16.85 16.92 16.84 16.86 1.0M
2021-10-06 16.85 16.95 16.85 16.93 0.7M
2021-10-05 16.84 16.93 16.79 16.89 0.9M
2021-10-04 16.81 17.00 16.79 16.98 1.6M
2021-10-01 16.87 16.94 16.83 16.89 0.7M
2021-09-30 16.71 16.93 16.67 16.85 1.1M
2021-09-29 16.68 16.70 16.53 16.56 1.1M
2021-09-28 16.71 16.71 16.61 16.63 1.3M
2021-09-27 16.82 16.87 16.78 16.81 0.5M
2021-09-24 16.74 16.84 16.71 16.76 0.6M
2021-09-23 16.85 16.86 16.76 16.78 1.1M
2021-09-22 17.03 17.16 16.94 16.97 1.6M
2021-09-21 17.03 17.11 16.98 17.04 0.7M
2021-09-20 16.87 16.96 16.84 16.93 1.4M
2021-09-17 16.81 16.87 16.78 16.81 1.2M
2021-09-16 16.88 16.88 16.76 16.85 1.7M
2021-09-15 17.25 17.28 17.19 17.23 0.6M
2021-09-14 17.27 17.37 17.20 17.32 1.9M
2021-09-13 17.19 17.27 17.19 17.21 0.5M
2021-09-10 17.23 17.25 17.16 17.16 1.8M
2021-09-09 17.27 17.28 17.13 17.25 1.2M
2021-09-08 17.25 17.26 17.12 17.17 1.4M
2021-09-07 17.40 17.43 17.21 17.21 1.4M
2021-09-03 17.50 17.61 17.48 17.55 0.9M
2021-09-02 17.41 17.41 17.33 17.37 0.6M
2021-09-01 17.45 17.45 17.37 17.43 0.4M
2021-08-31 17.38 17.44 17.32 17.43 0.5M
2021-08-30 17.42 17.43 17.36 17.38 0.5M
2021-08-27 17.19 17.47 17.11 17.46 1.1M
2021-08-26 17.16 17.27 17.13 17.21 0.4M
2021-08-25 17.24 17.24 17.12 17.20 0.9M
2021-08-24 17.34 17.37 17.30 17.31 0.8M
2021-08-23 17.34 17.34 17.24 17.31 0.9M
2021-08-20 17.11 17.16 17.07 17.12 0.4M
2021-08-19 17.17 17.17 17.06 17.09 0.6M
2021-08-18 17.17 17.19 17.07 17.15 1.0M
2021-08-17 17.17 17.22 17.10 17.15 0.6M
2021-08-16 17.12 17.18 17.10 17.16 0.4M
2021-08-13 16.93 17.09 16.92 17.07 0.4M
2021-08-12 16.80 16.84 16.73 16.83 0.5M
2021-08-11 16.75 16.85 16.70 16.84 0.7M
2021-08-10 16.57 16.64 16.50 16.60 1.3M
2021-08-09 16.74 16.76 16.55 16.60 1.6M
2021-08-06 17.02 17.03 16.89 16.91 1.1M
2021-08-05 17.37 17.39 17.26 17.32 1.1M
2021-08-04 17.57 17.59 17.35 17.41 1.2M
2021-08-03 17.40 17.43 17.37 17.40 0.3M
2021-08-02 17.38 17.47 17.35 17.40 1.3M
2021-07-30 17.53 17.55 17.38 17.42 0.5M
2021-07-29 17.53 17.60 17.52 17.56 0.8M
2021-07-28 17.27 17.38 17.20 17.37 1.8M
2021-07-27 17.31 17.33 17.24 17.29 0.7M
2021-07-26 17.31 17.33 17.25 17.25 1.4M
2021-07-23 17.28 17.33 17.24 17.29 0.8M
2021-07-22 17.30 17.36 17.25 17.35 1.1M
2021-07-21 17.28 17.34 17.26 17.33 1.2M
2021-07-20 17.49 17.53 17.34 17.38 0.9M
2021-07-19 17.40 17.44 17.33 17.41 2.0M
2021-07-16 17.50 17.54 17.37 17.38 0.9M
2021-07-15 17.54 17.58 17.48 17.56 0.5M
2021-07-14 17.54 17.55 17.47 17.55 0.5M
2021-07-13 17.40 17.43 17.34 17.37 0.9M
2021-07-12 17.32 17.36 17.21 17.34 0.8M
2021-07-09 17.31 17.41 17.31 17.37 0.5M
2021-07-08 17.43 17.43 17.23 17.31 1.5M
2021-07-07 17.32 17.36 17.26 17.31 0.9M
2021-07-06 17.36 17.41 17.20 17.26 1.0M
2021-07-02 17.18 17.21 17.08 17.17 0.9M
2021-07-01 17.11 17.11 16.98 17.06 0.6M
2021-06-30 16.89 17.04 16.84 16.99 0.7M
2021-06-29 16.86 16.96 16.83 16.91 0.7M
2021-06-28 17.10 17.12 17.07 17.08 1.1M
2021-06-25 17.18 17.19 17.06 17.08 0.6M
2021-06-24 17.15 17.15 17.03 17.03 0.4M
2021-06-23 17.14 17.24 17.03 17.06 1.3M
2021-06-22 17.06 17.13 17.04 17.07 0.9M
2021-06-21 17.08 17.16 17.03 17.12 0.7M
2021-06-18 17.04 17.10 16.92 16.93 0.8M
2021-06-17 17.13 17.20 16.98 17.01 2.1M
2021-06-16 17.85 17.90 17.55 17.55 1.2M
2021-06-15 17.93 17.95 17.78 17.85 0.7M
2021-06-14 17.77 17.96 17.75 17.93 1.1M
2021-06-11 18.09 18.11 18.00 18.03 1.2M
2021-06-10 18.13 18.24 18.11 18.23 0.8M
2021-06-09 18.21 18.24 18.14 18.16 0.7M
2021-06-08 18.19 18.21 18.10 18.19 0.5M
2021-06-07 18.14 18.25 18.12 18.25 1.3M
2021-06-04 18.11 18.21 18.11 18.18 0.7M
2021-06-03 18.04 18.04 17.92 17.97 1.1M
2021-06-02 18.29 18.34 18.26 18.34 0.4M
2021-06-01 18.33 18.34 18.18 18.26 2.6M
2021-05-28 18.22 18.30 18.19 18.30 1.1M
2021-05-27 18.19 18.24 18.14 18.24 0.6M
2021-05-26 18.29 18.32 18.17 18.22 0.5M
2021-05-25 18.06 18.25 18.06 18.24 0.8M
2021-05-24 18.07 18.11 18.04 18.09 1.1M
2021-05-21 18.10 18.14 17.97 18.05 1.0M
2021-05-20 17.99 18.10 17.97 18.05 0.7M
2021-05-19 17.97 18.16 17.89 17.96 2.4M
2021-05-18 17.97 17.97 17.90 17.95 0.7M
2021-05-17 17.77 17.95 17.77 17.93 1.2M
2021-05-14 17.65 17.72 17.63 17.71 1.2M
2021-05-13 17.48 17.57 17.46 17.56 1.3M
2021-05-12 17.59 17.63 17.47 17.48 1.6M
2021-05-11 17.50 17.66 17.47 17.66 0.7M
2021-05-10 17.71 17.73 17.62 17.66 1.0M
2021-05-07 17.58 17.69 17.54 17.59 1.7M
2021-05-06 17.22 17.46 17.22 17.43 2.3M
2021-05-05 17.10 17.17 17.09 17.17 0.8M
2021-05-04 17.20 17.29 17.01 17.09 1.3M
2021-05-03 17.18 17.27 17.17 17.22 1.2M
2021-04-30 17.00 17.02 16.95 16.98 0.8M
2021-04-29 16.99 17.05 16.88 17.04 0.8M
2021-04-28 17.00 17.12 16.98 17.11 0.9M
2021-04-27 17.12 17.14 17.06 17.07 1.3M
2021-04-26 17.10 17.11 17.03 17.10 0.7M
2021-04-23 17.17 17.18 17.00 17.07 1.2M
2021-04-22 17.13 17.18 17.07 17.14 0.7M
2021-04-21 17.15 17.26 17.14 17.23 1.1M
2021-04-20 16.99 17.11 16.99 17.07 0.9M
2021-04-19 17.02 17.07 17.00 17.01 1.1M
2021-04-16 17.04 17.11 17.02 17.07 0.8M
2021-04-15 16.82 17.00 16.82 16.95 1.0M
2021-04-14 16.69 16.72 16.64 16.68 1.1M
2021-04-13 16.74 16.80 16.72 16.75 1.0M
2021-04-12 16.69 16.70 16.60 16.64 0.8M
2021-04-09 16.70 16.78 16.66 16.75 1.0M
2021-04-08 16.83 16.90 16.83 16.87 1.9M
2021-04-07 16.69 16.74 16.67 16.68 0.7M
2021-04-06 16.69 16.77 16.69 16.74 1.3M
2021-04-05 16.57 16.65 16.55 16.59 1.1M
2021-04-01 16.56 16.62 16.54 16.62 1.3M
2021-03-31 16.20 16.48 16.20 16.40 2.1M
2021-03-30 16.20 16.22 16.15 16.16 1.0M
2021-03-29 16.56 16.56 16.39 16.44 1.5M
2021-03-26 16.59 16.69 16.58 16.63 1.0M
2021-03-25 16.71 16.77 16.54 16.59 1.4M
2021-03-24 16.63 16.70 16.61 16.65 0.9M
2021-03-23 16.67 16.67 16.57 16.59 1.2M
2021-03-22 16.65 16.73 16.63 16.70 1.0M
2021-03-19 16.67 16.76 16.66 16.75 2.0M
2021-03-18 16.53 16.70 16.52 16.68 1.9M
2021-03-17 16.64 16.83 16.56 16.76 2.5M
2021-03-16 16.64 16.73 16.60 16.64 1.7M
2021-03-15 16.63 16.67 16.55 16.63 1.0M
2021-03-12 16.36 16.58 16.34 16.55 1.9M
2021-03-11 16.55 16.61 16.52 16.55 2.8M
2021-03-10 16.52 16.59 16.47 16.57 4.7M
2021-03-09 16.47 16.54 16.45 16.49 1.6M
2021-03-08 16.27 16.27 16.11 16.15 1.6M
2021-03-05 16.36 16.39 16.26 16.31 1.4M
2021-03-04 16.46 16.55 16.24 16.31 3.2M
2021-03-03 16.46 16.58 16.35 16.48 4.5M
2021-03-02 16.61 16.70 16.53 16.64 2.7M
2021-03-01 16.70 16.74 16.52 16.55 1.9M
2021-02-26 16.91 16.93 16.50 16.60 3.6M
2021-02-25 17.12 17.18 16.96 17.01 2.9M
2021-02-24 17.19 17.34 17.13 17.32 1.4M
2021-02-23 17.38 17.40 17.26 17.35 1.3M
2021-02-22 17.27 17.42 17.25 17.38 1.9M
2021-02-19 17.10 17.21 17.08 17.13 2.1M
2021-02-18 17.11 17.15 16.99 17.06 2.0M
2021-02-17 17.12 17.16 17.00 17.05 1.9M
2021-02-16 17.23 17.44 17.19 17.24 1.9M
2021-02-12 17.46 17.59 17.41 17.50 0.9M
2021-02-11 17.70 17.73 17.50 17.54 1.6M
2021-02-10 17.74 17.76 17.63 17.70 1.5M
2021-02-09 17.68 17.73 17.60 17.63 1.4M
2021-02-08 17.62 17.68 17.58 17.58 1.3M
2021-02-05 17.32 17.45 17.29 17.41 1.1M
2021-02-04 17.26 17.26 17.15 17.24 2.4M
2021-02-03 17.67 17.69 17.58 17.62 0.9M
2021-02-02 17.68 17.69 17.58 17.65 1.5M
2021-02-01 17.95 17.96 17.84 17.85 1.9M
2021-01-29 17.93 17.95 17.70 17.70 1.3M
2021-01-28 17.86 17.91 17.64 17.71 1.5M
2021-01-27 17.72 17.78 17.61 17.69 4.5M
2021-01-26 17.84 17.86 17.78 17.80 0.7M
2021-01-25 17.91 17.94 17.76 17.84 1.6M
2021-01-22 17.71 17.86 17.67 17.83 2.4M
2021-01-21 17.96 17.99 17.89 17.97 0.9M
2021-01-20 17.87 17.99 17.82 17.98 1.0M
2021-01-19 17.70 17.72 17.62 17.68 1.0M
2021-01-15 17.72 17.74 17.52 17.55 1.6M
2021-01-14 17.77 17.85 17.70 17.75 1.5M
2021-01-13 17.81 17.88 17.74 17.76 1.1M
2021-01-12 17.75 17.85 17.66 17.84 1.6M
2021-01-11 17.64 17.80 17.63 17.74 1.3M
2021-01-08 18.14 18.14 17.58 17.77 2.7M
2021-01-07 18.42 18.44 18.33 18.39 1.3M
2021-01-06 18.61 18.61 18.27 18.45 4.0M
2021-01-05 18.74 18.78 18.64 18.73 1.4M
2021-01-04 18.65 18.69 18.55 18.69 2.0M