abrdn Physical Gold Shares ETF (SGOL)

Last Price40.16

Change-0.16 (-0.40%)

NYSE· Last Trade: Jun 21st, 12:35 PM EDT

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/10/2026	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
5/15/2026	43.32	43.48	42.96	43.28	1,838,885	43.28
5/14/2026	44.65	44.75	44.30	44.30	1,504,505	44.30
5/13/2026	44.65	44.85	44.47	44.66	964,452	44.66
5/12/2026	44.67	44.91	44.18	44.91	2,350,964	44.91
5/11/2026	45.03	45.22	44.84	45.09	1,713,237	45.09
5/08/2026	45.01	45.23	44.79	44.99	1,619,094	44.99
5/07/2026	45.18	45.36	44.63	44.77	2,170,119	44.77
5/06/2026	44.61	44.92	44.57	44.68	2,717,955	44.68
5/05/2026	43.58	43.68	43.35	43.38	1,263,027	43.38
5/04/2026	43.43	43.65	42.87	43.02	2,840,413	43.02
5/01/2026	43.70	44.38	43.67	43.90	2,906,079	43.90
4/30/2026	44.12	44.13	43.86	43.96	2,113,876	43.96
4/29/2026	43.21	43.47	42.96	43.30	3,587,656	43.30
4/28/2026	43.65	43.82	43.41	43.76	2,303,243	43.76
4/27/2026	44.76	44.78	44.45	44.58	1,497,627	44.58
4/24/2026	44.74	45.14	44.67	44.94	1,713,346	44.94
4/23/2026	45.01	45.15	44.42	44.72	2,701,786	44.72
4/22/2026	45.25	45.34	44.99	45.14	1,857,112	45.14
4/21/2026	45.49	45.66	44.47	44.56	4,274,957	44.56
4/20/2026	45.95	45.98	45.65	45.84	1,685,959	45.84
4/17/2026	46.21	46.52	46.19	46.24	3,115,553	46.24
4/16/2026	45.85	45.93	45.44	45.65	2,567,335	45.65
4/15/2026	45.93	46.02	45.60	45.68	2,782,404	45.68
4/14/2026	45.55	46.17	45.53	46.16	3,499,112	46.16
4/13/2026	45.10	45.23	44.77	45.17	3,150,491	45.17
4/10/2026	45.49	45.67	45.21	45.34	3,043,490	45.34
4/09/2026	45.26	45.72	45.21	45.43	3,412,031	45.43
4/08/2026	45.63	45.67	44.74	45.07	5,130,223	45.07
4/07/2026	44.38	44.94	43.89	44.78	4,716,229	44.78
4/06/2026	44.48	44.74	44.26	44.35	2,364,374	44.35
4/02/2026	43.81	44.75	43.68	44.51	4,615,072	44.51
4/01/2026	45.11	45.64	44.99	45.40	6,432,903	45.40
3/31/2026	43.57	44.64	43.53	44.62	5,409,952	44.62
3/30/2026	43.52	43.56	42.80	43.00	3,667,319	43.00
3/27/2026	42.13	43.39	42.05	43.00	5,371,573	43.00
3/26/2026	42.36	42.66	41.52	41.57	7,457,310	41.57
3/25/2026	43.52	43.61	42.75	43.16	4,946,693	43.16
3/24/2026	41.51	42.23	41.44	41.91	5,487,589	41.91
3/23/2026	42.02	42.98	41.44	41.90	14,039,040	41.90