Abrdn Gold Etf Trust (SGOL)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Abrdn Gold Etf Trust (SGOL)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04-02	$44.75	$43.68	$1.07	4,606,737.0	-1.96%
2026-04-01	$45.64	$44.99	$0.6517	6,427,400.0	+1.75%
2026-03-31	$44.64	$43.53	$1.11	5,396,002.0	+3.77%
2026-03-30	$43.56	$42.80	$0.755	3,656,976.0	+0.00%
2026-03-27	$43.39	$42.05	$1.34	5,367,224.0	+3.44%
2026-03-26	$42.66	$41.52	$1.13	7,445,152.0	-3.68%
2026-03-25	$43.61	$42.75	$0.86	4,944,732.0	+2.98%
2026-03-24	$42.23	$41.44	$0.80	5,478,521.0	+0.02%
2026-03-23	$42.98	$41.44	$1.55	14,023,887.0	-2.29%
2026-03-20	$44.44	$42.65	$1.79	10,935,581.0	-3.05%
2026-03-19	$44.40	$43.23	$1.17	12,334,994.0	-4.12%
2026-03-18	$46.66	$46.09	$0.5701	4,638,058.0	-3.13%
2026-03-17	$47.92	$47.38	$0.54	3,447,283.0	-0.27%
2026-03-16	$47.98	$47.38	$0.6049	3,752,998.0	-0.06%
2026-03-13	$48.73	$47.72	$1.01	5,045,904.0	-1.34%
2026-03-12	$49.26	$48.38	$0.88	6,411,561.0	-1.94%
2026-03-11	$49.50	$49.05	$0.445	2,538,134.0	-0.28%
2026-03-10	$49.91	$49.17	$0.7359	3,700,299.0	+1.12%
2026-03-09	$49.00	$48.20	$0.80	3,544,888.0	-0.24%

Abrdn Gold Etf Trust Stock (SGOL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Gold Etf Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SGOL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Gold Etf Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Abrdn Gold Etf Trust Storia dei prezzi delle azioni (SGOL) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$45.64	$43.68	$1.96	15,640,874.0	-0.25%
2026-03	$51.02	$41.44	$9.59	133,633,881.0	-10.99%
2026-02	$50.16	$43.81	$6.35	131,068,065.0	+8.39%
2026-01	$52.84	$41.07	$11.77	210,615,510.0	+12.59%

Abrdn Gold Etf Trust Storia dei prezzi delle azioni (SGOL) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$43.36	$39.69	$3.68	111,688,416.0	+2.94%
2025-11	$40.21	$37.45	$2.76	102,520,370.0	+5.40%
2025-10	$41.77	$36.40	$5.37	194,257,244.0	+3.59%
2025-09	$36.83	$33.17	$3.66	99,582,717.0	+11.75%
2025-08	$32.94	$31.61	$1.33	85,052,400.0	+4.97%
2025-07	$32.74	$31.16	$1.58	84,630,563.0	-0.51%
2025-06	$32.88	$31.05	$1.83	87,430,667.0	+0.35%
2025-05	$32.66	$30.20	$2.46	89,000,659.0	-0.06%
2025-04	$32.87	$28.22	$4.65	128,470,003.0	+5.47%
2025-03	$29.84	$27.42	$2.42	101,928,016.0	+9.39%
2025-02	$28.17	$26.85	$1.32	98,199,121.0	+1.94%
2025-01	$26.88	$25.03	$1.85	87,110,805.0	+6.75%

Abrdn Gold Etf Trust Storia dei prezzi delle azioni (SGOL) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$25.98	$24.69	$1.29	83,997,691.0	-2.01%
2024-11	$26.35	$24.41	$1.94	71,804,149.0	-3.09%
2024-10	$26.64	$24.88	$1.77	76,404,764.0	+4.30%
2024-09	$25.57	$23.63	$1.94	61,592,965.0	+5.10%
2024-08	$24.18	$22.74	$1.44	85,215,192.0	+2.14%
2024-07	$23.73	$22.15	$1.57	77,444,041.0	+5.36%
2024-06	$22.72	$21.85	$0.87	56,359,815.0	-0.04%
2024-05	$23.30	$21.76	$1.54	73,173,918.0	+1.55%
2024-04	$23.24	$21.30	$1.93	98,518,165.0	+3.06%
2024-03	$21.27	$19.55	$1.72	66,621,747.0	+8.76%
2024-02	$19.75	$18.97	$0.7799	49,200,040.0	+0.41%
2024-01	$19.80	$19.14	$0.6598	64,537,674.0	-1.47%