abrdn Physical Gold Shares ETF (SGOL)

Last Price38.34

Change-0.53 (-1.36%)

NYSE· Last Trade: Jul 28th, 9:28 PM EDT

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

Date Range:

2026-04-29 - 2026-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2026	38.35	38.53	38.19	38.34	1,950,381	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	1,357,702	37.88
7/15/2026	38.61	38.84	38.35	38.63	2,110,540	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	2,451,702	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	2,271,257	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
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	1,263,008	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