abrdn Physical Gold Shares ETF (SGOL)

Last Price48.34

Change-0.57 (-1.17%)

NYSE · Last Trade: Mar 6th, 12:21 AM EST

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	48.76	48.80	48.11	48.34	4,950,531	48.34
3/04/2026	49.21	49.38	48.67	48.91	4,563,004	48.91
3/03/2026	48.99	49.05	47.58	48.56	10,803,447	48.56
3/02/2026	50.83	51.02	50.11	50.81	6,583,733	50.81
2/27/2026	49.83	50.16	49.68	50.13	3,139,309	50.13
2/26/2026	49.25	49.55	48.87	49.51	3,164,256	49.51
2/25/2026	49.33	49.71	49.03	49.08	3,173,876	49.08
2/24/2026	48.74	49.30	48.69	49.20	2,328,904	49.20
2/23/2026	49.22	49.90	49.21	49.90	2,814,143	49.90
2/20/2026	48.02	48.58	47.51	48.57	6,339,103	48.57
2/19/2026	47.43	47.84	47.28	47.64	2,568,783	47.64
2/18/2026	47.27	47.73	47.21	47.49	4,134,922	47.49
2/17/2026	46.68	46.79	46.20	46.47	5,945,183	46.47
2/13/2026	47.66	48.08	47.30	47.94	6,594,543	47.94
2/12/2026	48.19	48.34	46.47	46.80	13,305,233	46.80
2/11/2026	48.31	48.58	47.99	48.47	5,626,969	48.47
2/10/2026	48.31	48.38	47.63	47.93	4,122,958	47.93
2/09/2026	47.82	48.47	47.77	48.40	4,093,527	48.40
2/06/2026	46.71	47.35	46.65	47.18	5,753,440	47.18
2/05/2026	46.04	46.74	45.66	45.82	9,486,970	45.82
2/04/2026	47.93	47.99	46.22	47.07	13,503,833	47.07
2/03/2026	46.92	47.58	46.51	47.10	14,325,537	47.10
2/02/2026	44.97	45.69	43.81	44.34	20,926,771	44.34
1/30/2026	48.33	48.72	44.65	46.25	51,951,299	46.25
1/29/2026	52.82	52.84	48.55	51.41	42,620,080	51.41
1/28/2026	50.11	51.38	49.89	51.24	19,386,548	51.24
1/27/2026	48.22	49.38	48.10	49.35	8,520,775	49.35
1/26/2026	48.39	48.64	47.72	48.17	10,034,935	48.17
1/23/2026	47.07	47.55	47.01	47.47	4,037,248	47.47
1/22/2026	46.01	46.96	45.98	46.86	5,652,895	46.86
1/21/2026	46.32	46.43	45.33	45.99	14,469,752	45.99
1/20/2026	45.27	45.42	45.01	45.34	4,462,312	45.34
1/16/2026	43.84	44.03	43.24	43.67	5,047,648	43.67
1/15/2026	43.86	44.06	43.82	43.87	4,123,556	43.87
1/14/2026	44.18	44.24	43.84	44.15	5,096,138	44.15
1/13/2026	44.01	44.16	43.55	43.70	4,214,938	43.70
1/12/2026	43.70	44.12	43.69	43.78	4,293,329	43.78
1/09/2026	42.82	43.04	42.69	42.96	4,425,570	42.96
1/08/2026	42.18	42.67	42.13	42.66	4,325,196	42.66
1/07/2026	42.36	42.58	42.16	42.44	4,024,924	42.44
1/06/2026	42.57	42.85	42.53	42.83	4,071,089	42.83
1/05/2026	42.13	42.46	42.10	42.36	4,721,815	42.36
1/02/2026	41.63	41.63	41.07	41.28	5,452,311	41.28
12/31/2025	41.32	41.48	40.99	41.08	5,270,833	41.08
12/30/2025	41.84	41.84	41.34	41.37	6,502,915	41.37
12/29/2025	41.85	41.85	41.01	41.31	7,591,595	41.31
12/26/2025	43.15	43.36	42.99	43.19	4,112,024	43.19
12/24/2025	42.71	42.76	42.37	42.68	3,522,556	42.68
12/23/2025	42.54	42.87	42.19	42.85	6,220,999	42.85
12/22/2025	42.18	42.33	42.05	42.31	5,656,957	42.31
12/19/2025	41.25	41.52	41.16	41.36	5,739,192	41.36
12/18/2025	41.29	41.68	41.04	41.29	4,985,451	41.29
12/17/2025	41.25	41.45	41.18	41.38	5,593,953	41.38
12/16/2025	41.21	41.33	40.90	41.03	5,115,879	41.03
12/15/2025	41.24	41.32	40.84	41.03	4,533,651	41.03
12/12/2025	41.38	41.48	40.58	40.98	7,092,012	40.98
12/11/2025	40.31	40.84	40.27	40.75	6,785,038	40.75
12/10/2025	40.00	40.40	39.85	40.32	6,245,284	40.32
12/09/2025	39.96	40.23	39.94	40.15	3,467,765	40.15
12/08/2025	40.12	40.13	39.80	39.95	5,001,498	39.95