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
2022-12-30 17.42 17.49 17.38 17.47 2.4M
2022-12-29 17.35 17.44 17.35 17.38 2.3M
2022-12-28 17.31 17.33 17.21 17.28 2.7M
2022-12-27 17.28 17.56 17.28 17.36 2.4M
2022-12-23 17.17 17.28 17.15 17.22 1.2M
2022-12-22 17.28 17.28 17.10 17.16 2.5M
2022-12-21 17.39 17.47 17.37 17.39 2.4M
2022-12-20 17.30 17.45 17.30 17.42 2.6M
2022-12-19 17.16 17.21 17.09 17.13 2.7M
2022-12-16 17.09 17.19 17.08 17.18 2.7M
2022-12-15 17.06 17.11 17.00 17.02 2.8M
2022-12-14 17.33 17.38 17.06 17.30 2.2M
2022-12-13 17.42 17.48 17.30 17.34 2.5M
2022-12-12 17.14 17.15 17.03 17.06 1.7M
2022-12-09 17.21 17.31 17.16 17.19 2.1M
2022-12-08 17.16 17.20 17.10 17.14 1.3M
2022-12-07 17.03 17.16 17.02 17.13 1.1M
2022-12-06 17.00 17.04 16.93 16.97 1.2M
2022-12-05 17.14 17.16 16.92 16.92 1.4M
2022-12-02 17.12 17.24 17.06 17.23 1.4M
2022-12-01 17.23 17.29 17.19 17.28 1.5M
2022-11-30 16.84 16.96 16.72 16.95 1.4M
2022-11-29 16.74 16.85 16.74 16.75 0.8M
2022-11-28 16.77 16.78 16.67 16.68 1.2M
2022-11-25 16.76 16.82 16.76 16.79 0.5M
2022-11-23 16.65 16.80 16.63 16.77 1.5M
2022-11-22 16.70 16.74 16.64 16.67 0.7M
2022-11-21 16.71 16.72 16.61 16.67 1.0M
2022-11-18 16.81 16.84 16.74 16.76 1.2M
2022-11-17 16.85 16.89 16.82 16.88 1.8M
2022-11-16 17.02 17.06 16.96 16.99 0.9M
2022-11-15 17.02 17.10 16.94 17.04 2.1M
2022-11-14 16.90 17.00 16.90 16.97 1.1M
2022-11-11 16.88 16.94 16.82 16.93 1.1M
2022-11-10 16.67 16.83 16.64 16.83 1.7M
2022-11-09 16.40 16.50 16.31 16.34 1.6M
2022-11-08 16.05 16.45 16.05 16.41 2.5M
2022-11-07 16.08 16.12 16.04 16.05 0.9M
2022-11-04 15.94 16.12 15.93 16.11 2.5M
2022-11-03 15.51 15.64 15.50 15.62 1.7M
2022-11-02 15.86 16.00 15.67 15.69 2.9M
2022-11-01 15.83 15.85 15.74 15.80 1.5M
2022-10-31 15.67 15.73 15.63 15.63 1.3M
2022-10-28 15.75 15.80 15.70 15.77 1.2M
2022-10-27 15.92 15.96 15.88 15.93 0.9M
2022-10-26 15.92 16.03 15.92 15.95 1.6M
2022-10-25 15.84 15.92 15.83 15.84 1.6M
2022-10-24 15.79 15.85 15.76 15.81 1.4M
2022-10-21 15.64 15.88 15.63 15.87 1.4M
2022-10-20 15.63 15.77 15.57 15.58 1.5M
2022-10-19 15.65 15.69 15.60 15.62 1.7M
2022-10-18 15.86 15.87 15.78 15.82 1.6M
2022-10-17 15.94 15.98 15.78 15.78 1.3M
2022-10-14 15.85 15.86 15.72 15.75 2.5M
2022-10-13 15.80 16.03 15.74 15.95 2.2M
2022-10-12 16.01 16.08 15.98 16.06 1.6M
2022-10-11 16.00 16.14 15.95 15.97 2.4M
2022-10-10 16.05 16.09 15.96 16.00 1.6M
2022-10-07 16.31 16.36 16.23 16.25 1.1M
2022-10-06 16.40 16.45 16.36 16.42 1.1M
2022-10-05 16.38 16.47 16.30 16.44 1.3M
2022-10-04 16.38 16.57 16.36 16.54 2.1M
2022-10-03 15.99 16.31 15.97 16.31 3.5M
2022-09-30 15.94 16.05 15.91 15.92 1.3M
2022-09-29 15.87 15.95 15.76 15.91 7.6M
2022-09-28 15.76 15.94 15.74 15.92 5.3M
2022-09-27 15.66 15.72 15.59 15.60 6.6M
2022-09-26 15.76 15.80 15.55 15.57 5.7M
2022-09-23 15.83 15.84 15.71 15.75 4.0M
2022-09-22 16.07 16.10 15.98 16.03 7.1M
2022-09-21 16.06 16.18 15.85 16.02 5.2M
2022-09-20 15.95 15.97 15.91 15.95 5.9M
2022-09-19 15.93 16.06 15.93 16.04 5.4M
2022-09-16 15.91 16.10 15.88 16.03 4.7M
2022-09-15 16.12 16.20 15.91 15.94 4.4M
2022-09-14 16.32 16.36 16.23 16.26 3.3M
2022-09-13 16.30 16.39 16.30 16.32 2.9M
2022-09-12 16.56 16.63 16.52 16.52 2.1M
2022-09-09 16.43 16.49 16.40 16.45 1.9M
2022-09-08 16.42 16.44 16.33 16.36 0.9M
2022-09-07 16.27 16.48 16.26 16.45 2.3M
2022-09-06 16.37 16.40 16.29 16.30 1.5M
2022-09-02 16.38 16.47 16.37 16.39 0.9M
2022-09-01 16.27 16.30 16.19 16.25 1.0M
2022-08-31 16.42 16.52 16.38 16.38 0.9M
2022-08-30 16.60 16.60 16.50 16.51 0.9M
2022-08-29 16.65 16.73 16.64 16.65 0.6M
2022-08-26 16.79 16.83 16.63 16.64 0.7M
2022-08-25 16.86 16.87 16.79 16.85 1.0M
2022-08-24 16.72 16.83 16.70 16.79 3.4M
2022-08-23 16.66 16.81 16.66 16.75 1.9M
2022-08-22 16.64 16.68 16.61 16.63 0.9M
2022-08-19 16.83 16.84 16.73 16.75 0.7M
2022-08-18 16.93 16.96 16.83 16.87 0.6M
2022-08-17 17.00 17.00 16.87 16.92 0.8M
2022-08-16 17.01 17.05 17.00 17.03 0.4M
2022-08-15 17.07 17.10 17.02 17.04 0.5M
2022-08-12 17.20 17.28 17.17 17.26 0.6M
2022-08-11 17.19 17.24 17.11 17.11 0.4M
2022-08-10 17.23 17.28 17.14 17.15 0.7M
2022-08-09 17.22 17.26 17.16 17.19 0.6M
2022-08-08 17.07 17.16 17.07 17.14 0.8M
2022-08-05 16.96 17.06 16.96 16.99 1.2M
2022-08-04 17.03 17.21 17.01 17.20 0.9M
2022-08-03 16.95 16.96 16.82 16.93 0.7M
2022-08-02 17.05 17.12 16.87 16.87 1.2M
2022-08-01 16.96 17.01 16.92 16.97 1.5M
2022-07-29 16.85 16.94 16.80 16.88 1.3M
2022-07-28 16.79 16.84 16.75 16.83 0.7M
2022-07-27 16.45 16.69 16.41 16.62 1.6M
2022-07-26 16.48 16.50 16.44 16.47 0.6M
2022-07-25 16.52 16.53 16.43 16.49 0.9M
2022-07-22 16.50 16.67 16.49 16.52 0.9M
2022-07-21 16.27 16.49 16.27 16.49 1.6M
2022-07-20 16.42 16.44 16.25 16.25 0.9M
2022-07-19 16.39 16.44 16.39 16.40 0.6M
2022-07-18 16.46 16.50 16.36 16.36 0.7M
2022-07-15 16.35 16.38 16.29 16.34 1.2M
2022-07-14 16.35 16.43 16.27 16.39 1.2M
2022-07-13 16.48 16.73 16.46 16.61 1.5M
2022-07-12 16.58 16.62 16.53 16.55 1.3M
2022-07-11 16.65 16.70 16.59 16.60 1.3M
2022-07-08 16.69 16.80 16.65 16.70 1.0M
2022-07-07 16.70 16.77 16.67 16.69 1.1M
2022-07-06 16.90 16.93 16.61 16.69 1.8M
2022-07-05 17.20 17.21 16.92 16.93 1.3M
2022-07-01 17.20 17.35 17.18 17.30 1.6M
2022-06-30 17.43 17.47 17.31 17.33 1.4M
2022-06-29 17.55 17.55 17.40 17.44 1.1M
2022-06-28 17.48 17.51 17.44 17.44 0.7M
2022-06-27 17.55 17.56 17.46 17.48 1.1M
2022-06-24 17.52 17.56 17.47 17.49 1.3M
2022-06-23 17.62 17.70 17.48 17.51 1.5M
2022-06-22 17.65 17.72 17.60 17.63 1.3M
2022-06-21 17.59 17.68 17.53 17.54 1.3M
2022-06-17 17.71 17.72 17.58 17.62 1.3M
2022-06-16 17.53 17.77 17.50 17.77 1.7M
2022-06-15 17.52 17.66 17.39 17.57 2.9M
2022-06-14 17.45 17.46 17.31 17.35 1.8M
2022-06-13 17.61 17.62 17.44 17.47 3.0M
2022-06-10 17.58 17.99 17.53 17.95 1.5M
2022-06-09 17.74 17.75 17.65 17.71 0.7M
2022-06-08 17.77 17.84 17.75 17.77 0.6M
2022-06-07 17.69 17.80 17.69 17.78 0.6M
2022-06-06 17.76 17.78 17.65 17.66 0.9M
2022-06-03 17.85 17.89 17.71 17.74 0.8M
2022-06-02 17.85 17.94 17.85 17.92 1.1M
2022-06-01 17.70 17.74 17.62 17.72 1.2M
2022-05-31 17.75 17.79 17.59 17.60 1.2M
2022-05-27 17.83 17.84 17.76 17.77 0.7M
2022-05-26 17.70 17.78 17.66 17.77 0.9M
2022-05-25 17.77 17.80 17.66 17.79 1.2M
2022-05-24 17.82 17.93 17.82 17.90 0.9M
2022-05-23 17.81 17.82 17.71 17.77 0.9M
2022-05-20 17.64 17.71 17.57 17.70 0.8M
2022-05-19 17.63 17.73 17.57 17.68 0.9M
2022-05-18 17.38 17.50 17.36 17.42 1.0M
2022-05-17 17.52 17.53 17.39 17.42 1.0M
2022-05-16 17.32 17.52 17.32 17.51 1.4M
2022-05-13 17.30 17.43 17.28 17.35 1.6M
2022-05-12 17.69 17.72 17.46 17.50 3.4M
2022-05-11 17.74 17.82 17.70 17.77 2.1M
2022-05-10 17.86 17.88 17.61 17.61 2.2M
2022-05-09 17.91 17.92 17.76 17.77 2.3M
2022-05-06 18.03 18.15 17.98 18.04 1.9M
2022-05-05 18.25 18.26 17.96 18.01 2.6M
2022-05-04 17.92 18.13 17.85 18.08 3.0M
2022-05-03 17.88 18.01 17.87 17.90 3.0M
2022-05-02 17.85 17.96 17.79 17.84 3.1M
2022-04-29 18.30 18.36 18.17 18.18 1.8M
2022-04-28 18.07 18.19 18.06 18.18 1.9M
2022-04-27 18.15 18.15 18.04 18.09 2.8M
2022-04-26 18.30 18.33 18.19 18.22 1.9M
2022-04-25 18.22 18.25 18.14 18.21 2.4M
2022-04-22 18.59 18.67 18.48 18.54 1.6M
2022-04-21 18.69 18.75 18.59 18.72 1.5M
2022-04-20 18.66 18.78 18.64 18.77 1.3M
2022-04-19 18.84 18.88 18.65 18.68 2.2M
2022-04-18 19.11 19.13 18.95 18.98 1.3M
2022-04-14 18.95 18.95 18.80 18.92 1.9M
2022-04-13 18.96 19.01 18.93 18.98 1.5M
2022-04-12 18.91 18.98 18.81 18.88 2.0M
2022-04-11 18.82 18.84 18.62 18.74 2.7M
2022-04-08 18.55 18.69 18.55 18.65 1.0M
2022-04-07 18.49 18.59 18.48 18.54 1.2M
2022-04-06 18.48 18.53 18.37 18.47 1.4M
2022-04-05 18.60 18.66 18.40 18.43 1.9M
2022-04-04 18.53 18.58 18.46 18.54 1.2M
2022-04-01 18.46 18.55 18.40 18.45 1.8M
2022-03-31 18.60 18.70 18.56 18.58 1.5M
2022-03-30 18.47 18.60 18.47 18.56 3.4M
2022-03-29 18.20 18.43 18.16 18.42 2.5M
2022-03-28 18.54 18.64 18.38 18.40 2.8M
2022-03-25 18.68 18.81 18.65 18.74 1.5M
2022-03-24 18.75 18.86 18.69 18.81 2.5M
2022-03-23 18.52 18.70 18.48 18.68 1.9M
2022-03-22 18.45 18.47 18.33 18.44 2.2M
2022-03-21 18.44 18.62 18.43 18.57 3.9M
2022-03-18 18.50 18.59 18.40 18.42 2.1M
2022-03-17 18.61 18.70 18.57 18.58 2.1M
2022-03-16 18.40 18.51 18.18 18.51 5.3M
2022-03-15 18.41 18.53 18.29 18.40 3.3M
2022-03-14 18.82 18.84 18.71 18.73 3.5M
2022-03-11 18.89 19.09 18.85 19.03 4.7M
2022-03-10 19.21 19.26 19.02 19.16 2.5M
2022-03-09 19.12 19.24 19.00 19.11 5.0M
2022-03-08 19.36 19.86 19.35 19.69 14.9M
2022-03-07 18.96 19.18 18.93 19.16 8.1M
2022-03-04 18.72 18.91 18.64 18.87 5.3M
2022-03-03 18.50 18.62 18.44 18.57 5.5M
2022-03-02 18.52 18.57 18.37 18.46 9.0M
2022-03-01 18.39 18.68 18.39 18.66 6.5M
2022-02-28 18.38 18.39 18.14 18.33 4.6M
2022-02-25 18.12 18.16 18.07 18.13 4.2M
2022-02-24 18.76 18.76 18.01 18.22 8.3M
2022-02-23 18.24 18.33 18.22 18.33 1.9M
2022-02-22 18.25 18.30 18.17 18.24 2.0M
2022-02-18 18.20 18.21 18.13 18.20 2.1M
2022-02-17 18.15 18.24 18.13 18.22 2.7M
2022-02-16 17.82 17.97 17.82 17.97 1.1M
2022-02-15 17.79 17.81 17.71 17.78 1.2M
2022-02-14 17.85 17.98 17.85 17.95 1.4M
2022-02-11 17.55 17.90 17.54 17.86 3.4M
2022-02-10 17.52 17.67 17.52 17.53 1.5M
2022-02-09 17.54 17.62 17.53 17.58 0.8M
2022-02-08 17.48 17.55 17.47 17.54 0.6M
2022-02-07 17.41 17.50 17.38 17.47 0.7M
2022-02-04 17.26 17.37 17.26 17.35 1.4M
2022-02-03 17.30 17.35 17.17 17.33 3.3M
2022-02-02 17.30 17.38 17.28 17.35 3.9M
2022-02-01 17.31 17.35 17.26 17.28 2.1M
2022-01-31 17.23 17.27 17.21 17.27 0.9M
2022-01-28 17.12 17.20 17.09 17.17 0.9M
2022-01-27 17.27 17.37 17.19 17.23 1.5M
2022-01-26 17.60 17.65 17.42 17.45 2.5M
2022-01-25 17.65 17.79 17.65 17.73 2.6M
2022-01-24 17.64 17.69 17.55 17.67 1.0M
2022-01-21 17.68 17.68 17.54 17.57 1.4M
2022-01-20 17.71 17.73 17.63 17.63 0.8M
2022-01-19 17.51 17.69 17.48 17.69 1.4M
2022-01-18 17.43 17.47 17.37 17.40 0.6M
2022-01-14 17.48 17.52 17.42 17.44 0.7M
2022-01-13 17.48 17.49 17.40 17.47 0.7M
2022-01-12 17.49 17.55 17.46 17.54 0.4M
2022-01-11 17.32 17.50 17.30 17.50 0.6M
2022-01-10 17.19 17.29 17.19 17.29 0.7M
2022-01-07 17.19 17.26 17.15 17.23 0.7M
2022-01-06 17.18 17.23 17.14 17.16 2.3M
2022-01-05 17.52 17.56 17.35 17.36 0.9M
2022-01-04 17.36 17.43 17.34 17.41 0.5M
2022-01-03 17.35 17.36 17.26 17.30 1.5M