Stockscreener 앱 받기
44.23
4.12%
-1.90
시간 외 거래:
44.27
0.04
+0.09%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-06 | $49.29 | $48.42 | $0.865 | 4,092,400.0 | +1.57% |
| 2026-03-05 | $48.80 | $48.11 | $0.69 | 4,944,085.0 | -1.17% |
| 2026-03-04 | $49.38 | $48.67 | $0.715 | 4,562,586.0 | +0.72% |
| 2026-03-03 | $49.05 | $47.58 | $1.47 | 10,795,084.0 | -4.43% |
| 2026-03-02 | $51.02 | $50.11 | $0.91 | 6,577,532.0 | +1.36% |
| 2026-02-27 | $50.16 | $49.68 | $0.48 | 3,127,529.0 | +1.25% |
| 2026-02-26 | $49.55 | $48.87 | $0.675 | 3,161,544.0 | +0.88% |
| 2026-02-25 | $49.71 | $49.03 | $0.68 | 3,171,272.0 | -0.24% |
| 2026-02-24 | $49.30 | $48.69 | $0.605 | 2,324,100.0 | -1.40% |
| 2026-02-23 | $49.90 | $49.21 | $0.6901 | 2,811,792.0 | +2.74% |
| 2026-02-20 | $48.58 | $47.51 | $1.07 | 6,326,843.0 | +1.95% |
| 2026-02-19 | $47.84 | $47.28 | $0.56 | 2,568,399.0 | +0.32% |
| 2026-02-18 | $47.73 | $47.21 | $0.52 | 4,130,095.0 | +2.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $51.02 | $43.23 | $7.79 | 88,720,800.0 | -11.77% |
| 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 Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):