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
2023-12-29 19.71 19.78 19.69 19.74 3.1M
2023-12-28 19.81 19.90 19.75 19.76 2.0M
2023-12-27 19.78 19.94 19.77 19.87 2.1M
2023-12-26 19.70 19.78 19.65 19.77 1.5M
2023-12-22 19.76 19.80 19.61 19.64 2.1M
2023-12-21 19.53 19.57 19.47 19.55 1.8M
2023-12-20 19.48 19.50 19.40 19.40 1.8M
2023-12-19 19.42 19.58 19.41 19.52 1.4M
2023-12-18 19.35 19.45 19.32 19.37 1.7M
2023-12-15 19.46 19.50 19.27 19.29 2.2M
2023-12-14 19.48 19.59 19.40 19.48 2.3M
2023-12-13 18.96 19.36 18.92 19.35 3.3M
2023-12-12 18.97 18.99 18.91 18.93 1.5M
2023-12-11 19.03 19.04 18.90 18.95 2.0M
2023-12-08 19.18 19.27 19.08 19.16 2.4M
2023-12-07 19.44 19.46 19.32 19.41 2.4M
2023-12-06 19.43 19.45 19.35 19.39 2.1M
2023-12-05 19.35 19.38 19.23 19.32 1.7M
2023-12-04 19.57 19.64 19.33 19.39 3.7M
2023-12-01 19.47 19.85 19.47 19.81 3.2M
2023-11-30 19.50 19.53 19.43 19.47 2.1M
2023-11-29 19.50 19.60 19.50 19.56 2.3M
2023-11-28 19.38 19.54 19.35 19.52 2.7M
2023-11-27 19.24 19.27 19.19 19.26 2.0M
2023-11-24 19.13 19.16 19.10 19.15 1.0M
2023-11-22 19.12 19.16 19.01 19.04 1.2M
2023-11-21 19.14 19.20 19.10 19.12 2.7M
2023-11-20 18.80 18.93 18.80 18.92 2.1M
2023-11-17 18.97 18.99 18.93 18.95 1.9M
2023-11-16 18.86 19.02 18.86 18.95 1.6M
2023-11-15 18.78 18.79 18.71 18.74 2.4M
2023-11-14 18.74 18.85 18.74 18.78 2.1M
2023-11-13 18.50 18.65 18.48 18.62 2.2M
2023-11-10 18.63 18.63 18.49 18.52 2.1M
2023-11-09 18.66 18.80 18.66 18.73 2.7M
2023-11-08 18.77 18.78 18.63 18.64 2.0M
2023-11-07 18.80 18.84 18.75 18.84 1.4M
2023-11-06 19.00 19.00 18.91 18.91 1.0M
2023-11-03 19.02 19.13 19.02 19.06 1.9M
2023-11-02 18.99 19.01 18.93 19.00 1.8M
2023-11-01 18.98 19.07 18.85 18.92 3.3M
2023-10-31 19.09 19.20 18.93 18.98 3.0M
2023-10-30 19.15 19.15 19.05 19.10 2.1M
2023-10-27 18.97 19.22 18.93 19.20 2.2M
2023-10-26 18.91 19.03 18.87 18.99 2.5M
2023-10-25 18.91 19.01 18.78 18.94 2.7M
2023-10-24 18.79 18.92 18.74 18.87 2.8M
2023-10-23 18.92 18.93 18.85 18.88 2.5M
2023-10-20 18.93 19.10 18.89 18.94 2.9M
2023-10-19 18.67 18.92 18.66 18.88 2.1M
2023-10-18 18.66 18.78 18.54 18.66 3.3M
2023-10-17 18.40 18.47 18.36 18.39 1.4M
2023-10-16 18.35 18.40 18.32 18.36 1.6M
2023-10-13 18.25 18.47 18.23 18.44 2.1M
2023-10-12 17.94 17.97 17.87 17.88 1.3M
2023-10-11 17.90 17.96 17.87 17.92 1.2M
2023-10-10 17.76 17.82 17.73 17.80 1.9M
2023-10-09 17.66 17.83 17.65 17.82 1.7M
2023-10-06 17.44 17.56 17.38 17.50 2.6M
2023-10-05 17.40 17.43 17.35 17.41 1.7M
2023-10-04 17.45 17.47 17.38 17.44 2.7M
2023-10-03 17.44 17.53 17.41 17.44 2.7M
2023-10-02 17.55 17.58 17.48 17.50 2.5M
2023-09-29 17.94 17.95 17.66 17.69 2.4M
2023-09-28 17.94 17.96 17.78 17.86 1.9M
2023-09-27 18.07 18.08 17.91 17.96 2.2M
2023-09-26 18.24 18.27 18.16 18.17 2.3M
2023-09-25 18.40 18.43 18.32 18.32 2.6M
2023-09-22 18.42 18.45 18.41 18.43 1.6M
2023-09-21 18.35 18.41 18.33 18.37 1.9M
2023-09-20 18.49 18.63 18.49 18.49 2.1M
2023-09-19 18.51 18.53 18.46 18.49 1.4M
2023-09-18 18.44 18.50 18.40 18.49 1.5M
2023-09-15 18.41 18.47 18.39 18.40 2.1M
2023-09-14 18.20 18.30 18.19 18.26 1.9M
2023-09-13 18.30 18.33 18.26 18.27 2.5M
2023-09-12 18.26 18.33 18.26 18.30 1.1M
2023-09-11 18.45 18.47 18.38 18.39 1.7M
2023-09-08 18.39 18.47 18.34 18.36 1.2M
2023-09-07 18.38 18.40 18.35 18.37 1.1M
2023-09-06 18.38 18.46 18.32 18.34 1.5M
2023-09-05 18.48 18.50 18.42 18.43 2.0M
2023-09-01 18.64 18.68 18.51 18.56 2.6M
2023-08-31 18.60 18.61 18.55 18.57 1.3M
2023-08-30 18.63 18.65 18.59 18.59 2.2M
2023-08-29 18.37 18.55 18.35 18.54 2.7M
2023-08-28 18.32 18.43 18.30 18.37 1.9M
2023-08-25 18.31 18.39 18.22 18.32 3.0M
2023-08-24 18.32 18.40 18.29 18.34 1.8M
2023-08-23 18.28 18.38 18.26 18.35 1.9M
2023-08-22 18.13 18.17 18.08 18.15 1.4M
2023-08-21 18.13 18.14 18.04 18.12 1.8M
2023-08-18 18.13 18.15 18.06 18.07 1.9M
2023-08-17 18.20 18.20 18.03 18.08 2.2M
2023-08-16 18.20 18.24 18.10 18.11 2.9M
2023-08-15 18.22 18.29 18.18 18.20 2.6M
2023-08-14 18.24 18.31 18.21 18.26 1.8M
2023-08-11 18.32 18.38 18.30 18.31 1.1M
2023-08-10 18.37 18.43 18.30 18.30 2.1M
2023-08-09 18.42 18.45 18.33 18.34 2.1M
2023-08-08 18.42 18.48 18.40 18.43 2.4M
2023-08-07 18.57 18.57 18.49 18.53 1.6M
2023-08-04 18.57 18.63 18.54 18.57 2.0M
2023-08-03 18.51 18.55 18.46 18.50 1.7M
2023-08-02 18.61 18.63 18.50 18.52 2.7M
2023-08-01 18.65 18.70 18.58 18.60 1.6M
2023-07-31 18.80 18.87 18.80 18.80 1.5M
2023-07-28 18.71 18.79 18.69 18.74 1.8M
2023-07-27 18.73 18.73 18.59 18.61 2.5M
2023-07-26 18.84 18.93 18.80 18.90 3.2M
2023-07-25 18.74 18.81 18.68 18.79 1.9M
2023-07-24 18.78 18.81 18.69 18.71 2.8M
2023-07-21 18.78 18.81 18.74 18.78 1.8M
2023-07-20 18.95 18.95 18.81 18.85 2.0M
2023-07-19 18.91 18.94 18.85 18.94 2.8M
2023-07-18 18.84 18.99 18.80 18.93 3.5M
2023-07-17 18.65 18.72 18.62 18.71 1.9M
2023-07-14 18.71 18.78 18.67 18.70 1.6M
2023-07-13 18.76 18.78 18.71 18.75 2.3M
2023-07-12 18.67 18.76 18.67 18.74 3.0M
2023-07-11 18.50 18.52 18.46 18.50 2.0M
2023-07-10 18.38 18.44 18.38 18.42 1.7M
2023-07-07 18.38 18.51 18.38 18.41 1.4M
2023-07-06 18.30 18.32 18.21 18.28 2.6M
2023-07-05 18.49 18.50 18.33 18.33 2.7M
2023-07-03 18.40 18.48 18.39 18.40 1.2M
2023-06-30 18.31 18.40 18.28 18.37 2.0M
2023-06-29 18.12 18.31 18.11 18.25 1.7M
2023-06-28 18.27 18.31 18.21 18.27 1.1M
2023-06-27 18.45 18.48 18.29 18.32 1.3M
2023-06-26 18.45 18.46 18.39 18.40 1.5M
2023-06-23 18.51 18.54 18.35 18.36 2.2M
2023-06-22 18.39 18.45 18.30 18.31 2.5M
2023-06-21 18.46 18.55 18.37 18.51 2.4M
2023-06-20 18.55 18.56 18.47 18.53 2.5M
2023-06-16 18.74 18.81 18.70 18.71 2.0M
2023-06-15 18.58 18.76 18.58 18.74 1.5M
2023-06-14 18.73 18.75 18.58 18.62 1.2M
2023-06-13 18.76 18.80 18.57 18.60 1.8M
2023-06-12 18.73 18.75 18.66 18.74 1.2M
2023-06-09 18.79 18.84 18.73 18.77 1.2M
2023-06-08 18.75 18.86 18.75 18.80 1.4M
2023-06-07 18.75 18.86 18.57 18.57 3.1M
2023-06-06 18.80 18.82 18.71 18.78 1.0M
2023-06-05 18.63 18.80 18.60 18.77 1.5M
2023-06-02 18.91 18.92 18.65 18.66 1.8M
2023-06-01 18.85 18.98 18.84 18.94 1.2M
2023-05-31 18.80 18.91 18.77 18.79 1.4M
2023-05-30 18.72 18.79 18.67 18.77 1.3M
2023-05-26 18.66 18.68 18.56 18.65 1.7M
2023-05-25 18.66 18.69 18.56 18.56 1.3M
2023-05-24 18.92 18.92 18.73 18.76 1.8M
2023-05-23 18.85 18.93 18.81 18.91 1.6M
2023-05-22 18.89 18.95 18.85 18.87 1.8M
2023-05-19 18.77 19.00 18.74 18.92 2.6M
2023-05-18 18.77 18.79 18.69 18.73 2.3M
2023-05-17 19.00 19.01 18.91 18.98 2.3M
2023-05-16 19.22 19.26 19.01 19.06 2.0M
2023-05-15 19.31 19.36 19.27 19.30 2.3M
2023-05-12 19.32 19.36 19.23 19.26 3.2M
2023-05-11 19.42 19.46 19.26 19.29 4.1M
2023-05-10 19.48 19.54 19.36 19.44 3.7M
2023-05-09 19.38 19.51 19.38 19.48 2.7M
2023-05-08 19.36 19.43 19.32 19.35 2.1M
2023-05-05 19.23 19.33 19.15 19.32 3.3M
2023-05-04 19.46 19.72 19.45 19.63 4.4M
2023-05-03 19.33 19.49 19.26 19.48 3.2M
2023-05-02 19.02 19.34 19.02 19.33 2.7M
2023-05-01 19.17 19.19 18.95 18.95 2.5M
2023-04-28 19.04 19.10 18.98 19.05 4.9M
2023-04-27 18.95 19.06 18.90 19.03 1.7M
2023-04-26 19.24 19.24 19.00 19.03 2.1M
2023-04-25 19.05 19.18 18.99 19.14 3.7M
2023-04-24 18.97 19.07 18.90 19.05 3.9M
2023-04-21 19.06 19.13 18.88 18.99 4.9M
2023-04-20 19.18 19.27 19.14 19.17 5.9M
2023-04-19 19.00 19.12 18.99 19.09 4.8M
2023-04-18 19.09 19.27 19.07 19.19 5.9M
2023-04-17 19.16 19.16 18.97 19.12 4.2M
2023-04-14 19.37 19.42 19.08 19.21 3.2M
2023-04-13 19.54 19.62 19.47 19.53 3.4M
2023-04-12 19.32 19.33 19.17 19.28 3.0M
2023-04-11 19.14 19.22 19.13 19.19 3.8M
2023-04-10 19.08 19.10 18.98 19.08 3.4M
2023-04-06 19.26 19.30 19.16 19.22 2.9M
2023-04-05 19.41 19.45 19.25 19.35 3.9M
2023-04-04 19.02 19.39 19.02 19.35 4.5M
2023-04-03 18.95 19.06 18.89 19.01 4.7M
2023-03-31 18.97 19.00 18.83 18.87 1.2M
2023-03-30 18.82 19.00 18.81 18.97 2.7M
2023-03-29 18.81 18.88 18.78 18.81 1.6M
2023-03-28 18.77 18.92 18.76 18.90 2.7M
2023-03-27 18.67 18.77 18.61 18.74 3.5M
2023-03-24 19.12 19.15 18.91 18.93 1.4M
2023-03-23 18.95 19.19 18.92 19.13 2.3M
2023-03-22 18.58 18.95 18.57 18.89 4.1M
2023-03-21 18.82 18.82 18.53 18.57 2.9M
2023-03-20 18.98 19.01 18.83 18.94 2.5M
2023-03-17 18.65 19.04 18.62 18.93 2.5M
2023-03-16 18.49 18.51 18.33 18.39 1.9M
2023-03-15 18.43 18.55 18.28 18.36 2.8M
2023-03-14 18.26 18.30 18.16 18.22 2.1M
2023-03-13 18.21 18.34 18.16 18.33 2.7M
2023-03-10 17.71 17.91 17.71 17.91 2.5M
2023-03-09 17.48 17.58 17.48 17.54 2.5M
2023-03-08 17.37 17.47 17.36 17.36 2.0M
2023-03-07 17.56 17.56 17.36 17.36 2.6M
2023-03-06 17.74 17.76 17.67 17.69 2.0M
2023-03-03 17.65 17.78 17.62 17.77 2.7M
2023-03-02 17.57 17.61 17.55 17.58 1.7M
2023-03-01 17.60 17.67 17.56 17.60 2.0M
2023-02-28 17.39 17.54 17.37 17.49 2.3M
2023-02-27 17.40 17.43 17.36 17.40 1.6M
2023-02-24 17.35 17.39 17.32 17.34 1.8M
2023-02-23 17.49 17.51 17.42 17.47 1.9M
2023-02-22 17.60 17.61 17.47 17.47 1.4M
2023-02-21 17.64 17.66 17.54 17.57 1.7M
2023-02-17 17.50 17.66 17.45 17.64 1.9M
2023-02-16 17.54 17.68 17.50 17.59 4.4M
2023-02-15 17.57 17.61 17.53 17.59 3.3M
2023-02-14 17.71 17.87 17.66 17.77 2.3M
2023-02-13 17.78 17.80 17.72 17.77 3.0M
2023-02-10 17.88 17.88 17.78 17.86 1.5M
2023-02-09 18.07 18.08 17.80 17.83 2.0M
2023-02-08 18.01 18.01 17.91 17.96 1.7M
2023-02-07 17.89 18.05 17.86 17.91 1.8M
2023-02-06 17.93 17.96 17.85 17.90 3.1M
2023-02-03 18.02 18.07 17.83 17.85 3.3M
2023-02-02 18.65 18.65 18.30 18.32 2.1M
2023-02-01 18.51 18.71 18.40 18.71 3.2M
2023-01-31 18.41 18.49 18.39 18.48 1.4M
2023-01-30 18.45 18.47 18.40 18.41 1.9M
2023-01-27 18.47 18.51 18.36 18.45 2.6M
2023-01-26 18.56 18.56 18.37 18.49 3.3M
2023-01-25 18.47 18.66 18.47 18.65 3.3M
2023-01-24 18.48 18.57 18.36 18.57 1.7M
2023-01-23 18.37 18.50 18.31 18.49 2.9M
2023-01-20 18.44 18.50 18.40 18.47 1.7M
2023-01-19 18.37 18.54 18.35 18.53 3.0M
2023-01-18 18.42 18.45 18.21 18.23 3.4M
2023-01-17 18.36 18.36 18.24 18.29 2.9M
2023-01-13 18.23 18.42 18.22 18.41 2.6M
2023-01-12 18.12 18.20 18.01 18.19 2.0M
2023-01-11 17.99 18.00 17.89 17.98 2.0M
2023-01-10 17.98 18.02 17.93 18.00 1.8M
2023-01-09 17.98 18.02 17.90 17.93 2.1M
2023-01-06 17.68 17.91 17.63 17.89 2.2M
2023-01-05 17.58 17.61 17.48 17.55 2.7M
2023-01-04 17.80 17.82 17.70 17.78 3.0M
2023-01-03 17.63 17.72 17.52 17.60 2.1M