abrdn Physical Gold Shares ETF (SGOL)

Last Price41.67

Change+0.27 (0.65%)

NYSE· Last Trade: Aug 16th, 8:18 PM EDT

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

Date Range:

2026-05-17 - 2026-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	41.73	41.85	41.62	41.67	1,278,701	41.67
8/13/2026	41.73	41.78	41.35	41.40	1,564,384	41.40
8/12/2026	42.07	42.26	41.85	42.03	1,684,592	42.03
8/11/2026	41.87	41.93	41.52	41.62	1,179,762	41.62
8/10/2026	41.28	41.84	41.11	41.80	1,987,750	41.80
8/07/2026	41.47	41.58	41.21	41.35	1,800,704	41.35
8/06/2026	40.42	40.70	40.20	40.45	1,969,361	40.45
8/05/2026	39.95	40.62	39.90	40.44	3,638,387	40.44
8/04/2026	38.82	39.09	38.79	38.83	1,642,938	38.83
8/03/2026	38.40	38.60	38.26	38.58	1,258,498	38.58
7/31/2026	38.49	38.60	38.28	38.57	2,192,931	38.57
7/30/2026	38.84	39.22	38.79	39.14	2,461,903	39.14
7/29/2026	38.21	39.19	38.05	38.51	3,419,058	38.51
7/28/2026	38.35	38.53	38.19	38.34	1,950,378	38.34
7/27/2026	38.81	38.97	38.71	38.87	2,266,769	38.87
7/24/2026	38.52	38.86	38.51	38.59	1,550,399	38.59
7/23/2026	38.63	38.72	38.46	38.56	1,920,070	38.56
7/22/2026	39.35	39.66	39.31	39.34	1,526,402	39.34
7/21/2026	38.57	38.91	38.51	38.91	3,542,655	38.91
7/20/2026	38.16	38.26	38.07	38.16	2,150,851	38.16
7/17/2026	37.78	38.30	37.74	38.22	1,744,496	38.22
7/16/2026	38.13	38.23	37.78	37.88	1,357,701	37.88
7/15/2026	38.61	38.84	38.35	38.63	2,110,440	38.63
7/14/2026	38.86	39.04	38.50	38.61	2,370,611	38.61
7/13/2026	38.68	38.69	37.96	38.10	2,451,697	38.10
7/10/2026	38.91	39.17	38.78	39.12	1,478,461	39.12
7/09/2026	39.27	39.38	39.17	39.23	837,387	39.23
7/08/2026	38.72	38.95	38.29	38.85	2,043,809	38.85
7/07/2026	39.66	39.79	38.97	39.18	1,703,484	39.18
7/06/2026	39.45	39.68	39.31	39.65	1,309,233	39.65
7/02/2026	39.16	39.45	39.05	39.24	2,343,524	39.24
7/01/2026	38.49	39.19	38.41	38.45	2,400,850	38.45
6/30/2026	38.31	38.68	38.22	38.23	2,271,256	38.23
6/29/2026	38.45	38.51	38.08	38.24	2,214,106	38.24
6/26/2026	38.63	39.00	38.52	38.77	2,166,031	38.77
6/25/2026	38.28	38.49	38.07	38.34	3,567,643	38.34
6/24/2026	37.85	38.48	37.70	37.96	4,737,606	37.96
6/23/2026	39.18	39.46	39.14	39.15	1,740,607	39.15
6/22/2026	39.87	40.08	39.70	39.89	1,568,113	39.89
6/18/2026	40.60	40.73	40.01	40.16	3,259,687	40.16
6/17/2026	41.27	41.72	40.16	40.32	6,272,564	40.32
6/16/2026	41.29	41.38	41.08	41.27	998,374	41.27
6/15/2026	41.46	41.60	41.10	41.15	1,916,257	41.15
6/12/2026	40.02	40.33	39.77	40.10	4,492,528	40.10
6/11/2026	38.79	40.17	38.57	40.06	6,654,475	40.06
6/10/2026	39.50	39.85	38.86	38.88	4,845,453	38.88
6/09/2026	41.24	41.54	40.33	40.55	3,770,765	40.55
6/08/2026	41.23	41.38	41.08	41.21	2,073,151	41.21
6/05/2026	41.96	41.98	41.08	41.12	4,608,911	41.12
6/04/2026	42.90	42.97	42.43	42.66	1,259,719	42.66
6/03/2026	42.37	42.47	42.15	42.30	2,028,090	42.30
6/02/2026	42.96	42.98	42.65	42.72	1,230,295	42.72
6/01/2026	42.53	42.80	42.35	42.66	3,637,062	42.66
5/29/2026	43.11	43.76	43.07	43.28	2,118,137	43.28
5/28/2026	42.16	42.99	42.07	42.83	2,764,584	42.83
5/27/2026	41.96	42.45	41.94	42.38	2,807,738	42.38
5/26/2026	43.06	43.15	42.69	42.93	1,633,995	42.93
5/22/2026	43.06	43.11	42.76	42.94	3,708,171	42.94
5/21/2026	42.85	43.40	42.74	43.24	2,637,373	43.24
5/20/2026	42.75	43.36	42.55	43.30	4,016,842	43.30
5/19/2026	42.77	42.98	42.52	42.69	2,055,741	42.69
5/18/2026	43.53	43.66	43.16	43.40	3,224,061	43.40