abrdn Physical Gold Shares ETF (NY:SGOL)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	41.32	41.48	40.99	41.08	5,270,739	-0.29(-0.70%)
Dec 30, 2025	41.84	41.84	41.34	41.37	6,502,915	+0.06(+0.15%)
Dec 29, 2025	41.85	41.85	41.01	41.31	7,591,595	-1.88(-4.35%)
Dec 26, 2025	43.15	43.36	42.99	43.19	4,112,024	+0.51(+1.19%)
Dec 24, 2025	42.71	42.76	42.37	42.68	3,522,556	-0.17(-0.40%)
Dec 23, 2025	42.54	42.87	42.19	42.85	6,220,999	+0.54(+1.28%)
Dec 22, 2025	42.18	42.33	42.05	42.31	5,656,957	+0.95(+2.30%)
Dec 19, 2025	41.25	41.52	41.16	41.36	5,739,192	+0.07(+0.17%)
Dec 18, 2025	41.29	41.68	41.04	41.29	4,985,451	-0.09(-0.22%)
Dec 17, 2025	41.25	41.45	41.18	41.38	5,593,953	+0.35(+0.85%)
Dec 16, 2025	41.21	41.33	40.90	41.03	5,115,879	+0.00(+0.00%)
Dec 15, 2025	41.24	41.32	40.84	41.03	4,533,651	+0.05(+0.12%)
Dec 12, 2025	41.38	41.48	40.58	40.98	7,092,012	+0.23(+0.56%)
Dec 11, 2025	40.31	40.84	40.27	40.75	6,785,038	+0.43(+1.07%)
Dec 10, 2025	40.00	40.40	39.85	40.32	6,245,284	+0.17(+0.42%)
Dec 09, 2025	39.96	40.23	39.94	40.15	3,467,765	+0.20(+0.50%)
Dec 08, 2025	40.12	40.13	39.80	39.95	5,001,498	-0.09(-0.22%)
Dec 05, 2025	40.33	40.60	40.02	40.04	4,913,695	-0.09(-0.22%)
Dec 04, 2025	40.10	40.22	39.95	40.13	2,597,633	+0.04(+0.10%)
Dec 03, 2025	40.27	40.42	39.98	40.09	5,315,931	-0.04(-0.10%)
Dec 02, 2025	40.29	40.31	39.69	40.13	4,943,811	-0.25(-0.62%)
Dec 01, 2025	40.48	40.48	40.22	40.38	5,939,152	+0.19(+0.47%)
Nov 28, 2025	40.00	40.19	39.90	40.19	3,053,635	+0.50(+1.26%)
Nov 26, 2025	39.49	39.76	39.43	39.69	6,888,519	+0.31(+0.79%)
Nov 25, 2025	39.40	39.63	39.18	39.38	6,184,048	-0.01(-0.03%)
Nov 24, 2025	38.84	39.40	38.78	39.39	6,264,769	+0.63(+1.63%)
Nov 21, 2025	38.75	39.08	38.65	38.76	5,861,123	-0.09(-0.23%)
Nov 20, 2025	38.88	39.13	38.54	38.85	5,659,430	+0.00(+0.00%)
Nov 19, 2025	39.14	39.38	38.65	38.85	7,663,415	+0.07(+0.18%)
Nov 18, 2025	38.84	38.91	38.52	38.78	5,432,858	+0.27(+0.70%)
Nov 17, 2025	38.77	38.91	38.18	38.51	9,797,331	-0.44(-1.13%)
Nov 14, 2025	38.63	39.17	38.44	38.95	6,479,757	-0.73(-1.84%)
Nov 13, 2025	40.14	40.21	39.51	39.68	6,532,762	-0.32(-0.80%)
Nov 12, 2025	39.38	40.15	39.32	40.00	5,289,636	+0.64(+1.63%)
Nov 11, 2025	39.37	39.41	39.06	39.36	3,838,627	+0.16(+0.41%)
Nov 10, 2025	38.95	39.23	38.85	39.20	3,758,944	+1.03(+2.70%)
Nov 07, 2025	38.13	38.38	37.97	38.17	4,100,194	+0.23(+0.61%)
Nov 06, 2025	38.04	38.15	37.80	37.94	3,655,557	-0.03(-0.08%)
Nov 05, 2025	37.96	38.04	37.79	37.97	4,248,961	+0.43(+1.15%)
Nov 04, 2025	37.67	37.89	37.45	37.54	3,635,019	-0.68(-1.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.