Stockscreener 앱 받기
41.03
0.12%
0.05
시장 영업 전:
40.77
-0.26
-0.63%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $41.32 | $40.84 | $0.4796 | 4,527,248.0 | +0.12% |
| 2025-12-12 | $41.48 | $40.58 | $0.905 | 7,046,461.0 | +0.56% |
| 2025-12-11 | $40.84 | $40.27 | $0.57 | 6,778,230.0 | +1.07% |
| 2025-12-10 | $40.40 | $39.85 | $0.545 | 6,232,206.0 | +0.42% |
| 2025-12-09 | $40.23 | $39.94 | $0.29 | 3,453,754.0 | +0.50% |
| 2025-12-08 | $40.13 | $39.80 | $0.33 | 4,998,167.0 | -0.22% |
| 2025-12-05 | $40.60 | $40.02 | $0.58 | 4,905,621.0 | -0.22% |
| 2025-12-04 | $40.22 | $39.95 | $0.265 | 2,594,784.0 | +0.10% |
| 2025-12-03 | $40.42 | $39.98 | $0.4375 | 5,309,861.0 | -0.10% |
| 2025-12-02 | $40.31 | $39.69 | $0.6249 | 4,938,621.0 | -0.62% |
| 2025-12-01 | $40.48 | $40.22 | $0.26 | 5,930,819.0 | +0.47% |
| 2025-11-28 | $40.19 | $39.90 | $0.29 | 3,046,646.0 | +1.26% |
| 2025-11-26 | $39.76 | $39.43 | $0.3328 | 6,880,303.0 | +0.79% |
| 2025-11-25 | $39.63 | $39.18 | $0.45 | 6,176,438.0 | -0.03% |
| 2025-11-24 | $39.40 | $38.78 | $0.62 | 6,256,050.0 | +1.63% |
| 2025-11-21 | $39.08 | $38.65 | $0.43 | 5,840,158.0 | -0.23% |
| 2025-11-20 | $39.13 | $38.54 | $0.5945 | 5,638,735.0 | +0.00% |
| 2025-11-19 | $39.38 | $38.65 | $0.7282 | 7,642,780.0 | +0.18% |
| 2025-11-18 | $38.91 | $38.52 | $0.39 | 5,412,996.0 | +0.70% |
Abrdn Physical Gold Shares Etf 주식 (SGOL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Gold Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SGOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Gold Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.48 | $39.69 | $1.79 | 61,243,020.0 | +2.09% |
| 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 Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.94 | $18.90 | $1.04 | 44,226,845.0 | +1.39% |
| 2023-11 | $19.60 | $18.48 | $1.12 | 42,424,569.0 | +2.58% |
| 2023-10 | $19.22 | $17.35 | $1.87 | 49,616,772.0 | +7.29% |
| 2023-09 | $18.68 | $17.66 | $1.02 | 37,471,956.0 | -4.74% |
| 2023-08 | $18.70 | $18.03 | $0.67 | 46,768,372.0 | -1.22% |
| 2023-07 | $18.99 | $18.21 | $0.7799 | 44,115,982.0 | +2.34% |
| 2023-06 | $18.98 | $18.11 | $0.87 | 36,169,496.0 | -2.24% |
| 2023-05 | $19.72 | $18.56 | $1.16 | 53,729,448.0 | -1.36% |
| 2023-04 | $19.61 | $18.88 | $0.7351 | 74,938,671.0 | +0.95% |
| 2023-03 | $19.19 | $17.36 | $1.83 | 54,872,844.0 | +7.89% |
| 2023-02 | $18.71 | $17.32 | $1.39 | 44,166,042.0 | -5.36% |
| 2023-01 | $18.66 | $17.48 | $1.18 | 48,286,435.0 | +5.78% |
0.38%
0.49%
자본화:
|
볼륨(24시간):