abrdn Physical Gold Shares ETF (SGOL)
44.24
-0.05
(-0.11%)
USD |
NYSEARCA |
Aug 25, 14:01
SGOL Price : 44.24 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 44.47 | 44.56 | 44.04 | 44.29 | 2.388M |
| Aug 21, 2026 | 43.65 | 44.09 | 43.54 | 43.96 | 2.451M |
| Aug 20, 2026 | 42.56 | 43.22 | 42.54 | 43.12 | 2.327M |
| Aug 19, 2026 | 42.43 | 42.96 | 42.30 | 42.95 | 2.971M |
| Aug 18, 2026 | 41.78 | 41.96 | 41.30 | 41.36 | 1.722M |
| Aug 17, 2026 | 41.75 | 42.16 | 41.74 | 42.08 | 1.495M |
| Aug 14, 2026 | 41.73 | 41.85 | 41.62 | 41.67 | 1.279M |
| Aug 13, 2026 | 41.73 | 41.78 | 41.35 | 41.40 | 1.567M |
| Aug 12, 2026 | 42.07 | 42.26 | 41.85 | 42.03 | 1.685M |
| Aug 11, 2026 | 41.87 | 41.93 | 41.52 | 41.62 | 1.180M |
| Aug 10, 2026 | 41.28 | 41.84 | 41.11 | 41.80 | 1.989M |
| Aug 07, 2026 | 41.47 | 41.58 | 41.21 | 41.35 | 1.801M |
| Aug 06, 2026 | 40.42 | 40.70 | 40.20 | 40.45 | 1.970M |
| Aug 05, 2026 | 39.95 | 40.62 | 39.90 | 40.44 | 3.640M |
| Aug 04, 2026 | 38.82 | 39.09 | 38.79 | 38.83 | 1.643M |
| Aug 03, 2026 | 38.40 | 38.60 | 38.26 | 38.58 | 1.261M |
| Jul 31, 2026 | 38.49 | 38.60 | 38.28 | 38.57 | 2.193M |
| Jul 30, 2026 | 38.84 | 39.22 | 38.79 | 39.14 | 2.462M |
| Jul 29, 2026 | 38.21 | 39.19 | 38.04 | 38.51 | 3.419M |
| Jul 28, 2026 | 38.35 | 38.53 | 38.19 | 38.34 | 1.952M |
| Jul 27, 2026 | 38.81 | 38.97 | 38.71 | 38.87 | 2.267M |
| Jul 24, 2026 | 38.52 | 38.86 | 38.51 | 38.59 | 1.550M |
| Jul 23, 2026 | 38.63 | 38.72 | 38.46 | 38.56 | 1.920M |
| Jul 22, 2026 | 39.35 | 39.66 | 39.31 | 39.34 | 1.526M |
| Jul 21, 2026 | 38.57 | 38.91 | 38.51 | 38.91 | 3.543M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| SPDR Gold Shares | 426.13 |
| VanEck Merk Gold ETF | 44.66 |
| iShares Gold Trust | 87.36 |
| GraniteShares Gold Trust | 45.69 |
| SPDR Gold MiniShares Trust | 91.93 |