abrdn Physical Gold Shares ETF - Price History
Monthly price history for SGOL (abrdn Physical Gold Shares ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $21.91 | $21.91 |
| April 2024 | $21.89 | $21.89 |
| March 2024 | $21.24 | $21.24 |
| February 2024 | $19.53 | $19.53 |
| January 2024 | $19.45 | $19.45 |
| December 2023 | $19.74 | $19.74 |
| November 2023 | $19.47 | $19.47 |
| October 2023 | $18.98 | $18.98 |
| September 2023 | $17.69 | $17.69 |
| August 2023 | $18.57 | $18.57 |
| July 2023 | $18.80 | $18.80 |
| June 2023 | $18.37 | $18.37 |
| May 2023 | $18.79 | $18.79 |
| April 2023 | $19.05 | $19.05 |
| March 2023 | $18.87 | $18.87 |
| February 2023 | $17.49 | $17.49 |
| January 2023 | $18.48 | $18.48 |
| December 2022 | $17.47 | $17.47 |
| November 2022 | $16.95 | $16.95 |
| October 2022 | $15.63 | $15.63 |
| September 2022 | $15.92 | $15.92 |
| August 2022 | $16.38 | $16.38 |
| July 2022 | $16.88 | $16.88 |
| June 2022 | $17.33 | $17.33 |
| May 2022 | $17.60 | $17.60 |
| April 2022 | $18.18 | $18.18 |
| March 2022 | $18.58 | $18.58 |
| February 2022 | $18.33 | $18.33 |
| January 2022 | $17.27 | $17.27 |
| December 2021 | $17.56 | $17.56 |
| November 2021 | $17 | $17 |
| October 2021 | $17.11 | $17.11 |
| September 2021 | $16.85 | $16.85 |
| August 2021 | $17.43 | $17.43 |
| July 2021 | $17.42 | $17.42 |
| June 2021 | $16.99 | $16.99 |
| May 2021 | $18.30 | $18.30 |
| April 2021 | $16.98 | $16.98 |
| March 2021 | $16.40 | $16.40 |
| February 2021 | $16.60 | $16.60 |
| January 2021 | $17.70 | $17.70 |
| December 2020 | $18.28 | $18.28 |
| November 2020 | $17.08 | $17.08 |
| October 2020 | $18.05 | $18.05 |
| September 2020 | $18.15 | $18.15 |
| August 2020 | $18.94 | $18.94 |
| July 2020 | $18.99 | $18.99 |
| June 2020 | $17.14 | $17.14 |
| May 2020 | $16.68 | $16.68 |
| April 2020 | $16.25 | $16.25 |
| March 2020 | $15.15 | $15.15 |
| February 2020 | $15.18 | $15.18 |
| January 2020 | $15.27 | $15.27 |
| December 2019 | $14.62 | $14.62 |
| November 2019 | $14.16 | $14.16 |
| October 2019 | $14.56 | $145.58 |
| September 2019 | $14.20 | $141.95 |
| August 2019 | $14.69 | $146.86 |
| July 2019 | $13.61 | $136.06 |
| June 2019 | $13.60 | $136 |
| May 2019 | $12.59 | $125.92 |
| April 2019 | $12.37 | $123.74 |
| March 2019 | $12.46 | $124.55 |
| February 2019 | $12.65 | $126.53 |
| January 2019 | $12.73 | $127.30 |
| December 2018 | $12.37 | $123.68 |
| November 2018 | $11.79 | $117.89 |
| October 2018 | $11.75 | $117.47 |
| September 2018 | $11.51 | $115.06 |
| August 2018 | $11.58 | $115.80 |
| July 2018 | $11.85 | $118.52 |
| June 2018 | $12.10 | $120.97 |
| May 2018 | $12.58 | $125.79 |
| April 2018 | $12.77 | $127.70 |
| March 2018 | $12.83 | $128.31 |
| February 2018 | $12.75 | $127.50 |
| January 2018 | $12.97 | $129.70 |
| December 2017 | $12.61 | $126.13 |
| November 2017 | $12.39 | $123.93 |
| October 2017 | $12.40 | $124 |
| September 2017 | $12.40 | $124 |
| August 2017 | $12.89 | $128.90 |
| July 2017 | $12.32 | $123.17 |
| June 2017 | $12.04 | $120.43 |
| May 2017 | $12.30 | $123.05 |
| April 2017 | $12.31 | $123.13 |
| March 2017 | $12.11 | $121.09 |
| February 2017 | $12.16 | $121.60 |
| January 2017 | $11.78 | $117.75 |
| December 2016 | $11.18 | $111.76 |
| November 2016 | $11.41 | $114.06 |
| October 2016 | $12.43 | $124.34 |
| September 2016 | $12.82 | $128.18 |
| August 2016 | $12.74 | $127.37 |
| July 2016 | $13.16 | $131.61 |
| June 2016 | $12.90 | $128.95 |
| May 2016 | $11.84 | $118.38 |
| April 2016 | $12.60 | $126.01 |
| March 2016 | $12.01 | $120.07 |
| February 2016 | $12.10 | $121 |
| January 2016 | $10.91 | $109.07 |
| December 2015 | $10.35 | $103.49 |
| November 2015 | $10.40 | $103.95 |
| October 2015 | $11.14 | $111.42 |
| September 2015 | $10.90 | $109.03 |
| August 2015 | $11.10 | $110.95 |
| July 2015 | $10.70 | $107 |
| June 2015 | $11.46 | $114.59 |
| May 2015 | $11.64 | $116.35 |
| April 2015 | $11.57 | $115.74 |
| March 2015 | $11.58 | $115.84 |
| February 2015 | $11.86 | $118.59 |
| January 2015 | $12.58 | $125.81 |
| December 2014 | $11.58 | $115.85 |
| November 2014 | $11.43 | $114.32 |
| October 2014 | $11.48 | $114.84 |
| September 2014 | $11.85 | $118.48 |
| August 2014 | $12.63 | $126.30 |
| July 2014 | $12.58 | $125.80 |
| June 2014 | $13.04 | $130.44 |
| May 2014 | $12.28 | $122.77 |
| April 2014 | $12.67 | $126.68 |
| March 2014 | $12.61 | $126.07 |
| February 2014 | $13.01 | $130.10 |
| January 2014 | $12.24 | $122.39 |
| December 2013 | $11.84 | $118.36 |
| November 2013 | $12.30 | $123.04 |
| October 2013 | $13.02 | $130.23 |
| September 2013 | $13.07 | $130.72 |
| August 2013 | $13.73 | $137.26 |
| July 2013 | $13.04 | $130.39 |
| June 2013 | $12.14 | $121.43 |
| May 2013 | $13.64 | $136.43 |
| April 2013 | $14.55 | $145.49 |
| March 2013 | $15.75 | $157.46 |
| February 2013 | $15.60 | $156 |
| January 2013 | $16.43 | $164.29 |
| December 2012 | $16.52 | $165.17 |
| November 2012 | $16.92 | $169.22 |
| October 2012 | $17 | $170.04 |
| September 2012 | $17.53 | $175.29 |
| August 2012 | $16.73 | $167.32 |
| July 2012 | $15.96 | $159.59 |
| June 2012 | $15.82 | $158.18 |
| May 2012 | $15.46 | $154.59 |
| April 2012 | $16.49 | $164.92 |
| March 2012 | $16.52 | $165.23 |
| February 2012 | $16.75 | $167.50 |
| January 2012 | $17.26 | $172.57 |
| December 2011 | $15.49 | $154.93 |
| November 2011 | $17.34 | $173.37 |
| October 2011 | $17.05 | $170.47 |
| September 2011 | $16.11 | $161.06 |
| August 2011 | $18.11 | $181.06 |
| July 2011 | $16.14 | $161.36 |
| June 2011 | $14.89 | $148.91 |
| May 2011 | $15.26 | $152.56 |
| April 2011 | $15.53 | $155.26 |
| March 2011 | $14.26 | $142.59 |
| February 2011 | $14.04 | $140.36 |
| January 2011 | $13.24 | $132.36 |
| December 2010 | $14.14 | $141.39 |
| November 2010 | $13.80 | $137.97 |
| October 2010 | $13.52 | $135.19 |
| September 2010 | $13.04 | $130.35 |
| August 2010 | $12.45 | $124.48 |
| July 2010 | $11.77 | $117.70 |
| June 2010 | $12.40 | $123.97 |
| May 2010 | $12.11 | $121.10 |
| April 2010 | $11.76 | $117.60 |
| March 2010 | $11.11 | $111.09 |
| February 2010 | $11.15 | $111.53 |
| January 2010 | $10.80 | $108.03 |
| December 2009 | $10.94 | $109.41 |
| November 2009 | $11.79 | $117.92 |
| October 2009 | $10.46 | $104.55 |
| September 2009 | $10.08 | $100.77 |
SGOL
Price: $21.91
52 week price:
Exchange: PCX
Volume: 2.1 million
Market Capitalization: 2.8 billion