abrdn Physical Gold Shares ETF (SGOL)
40.78
-0.62
(-1.49%)
USD |
NYSEARCA |
Sep 14, 16:00
40.92
+0.14
(+0.36%)
After-Hours: 17:54
SGOL Price : 40.78 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 41.79 | 41.91 | 41.34 | 41.39 | 3.605M |
| Sep 10, 2026 | 41.48 | 41.64 | 41.06 | 41.16 | 3.212M |
| Sep 09, 2026 | 42.17 | 42.20 | 41.65 | 41.88 | 2.826M |
| Sep 08, 2026 | 41.89 | 41.96 | 41.47 | 41.48 | 3.126M |
| Sep 04, 2026 | 42.00 | 42.34 | 41.95 | 42.23 | 1.466M |
| Sep 03, 2026 | 42.65 | 42.92 | 42.42 | 42.59 | 2.345M |
| Sep 02, 2026 | 41.50 | 41.85 | 41.48 | 41.81 | 1.987M |
| Sep 01, 2026 | 41.35 | 41.65 | 41.14 | 41.19 | 2.643M |
| Aug 31, 2026 | 42.32 | 42.40 | 42.04 | 42.40 | 1.987M |
| Aug 28, 2026 | 43.83 | 44.10 | 42.32 | 42.44 | 6.521M |
| Aug 27, 2026 | 43.69 | 43.94 | 43.44 | 43.87 | 1.474M |
| Aug 26, 2026 | 43.91 | 44.10 | 43.64 | 43.73 | 1.927M |
| Aug 25, 2026 | 43.89 | 44.44 | 43.84 | 44.43 | 2.699M |
| 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 |
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 | 392.81 |
| VanEck Merk Gold ETF | 41.16 |
| iShares Gold Trust | 80.52 |
| GraniteShares Gold Trust | 42.15 |
| SPDR Gold MiniShares Trust | 84.74 |