Stockscreener 앱 받기
47.94
2.44%
1.14
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $48.08 | $47.30 | $0.775 | 6,591,649.0 | +2.44% |
| 2026-02-12 | $48.34 | $46.47 | $1.87 | 13,298,880.0 | -3.45% |
| 2026-02-11 | $48.58 | $47.99 | $0.59 | 5,603,003.0 | +1.13% |
| 2026-02-10 | $48.38 | $47.63 | $0.745 | 4,121,888.0 | -0.97% |
| 2026-02-09 | $48.47 | $47.77 | $0.695 | 4,083,716.0 | +2.59% |
| 2026-02-06 | $47.35 | $46.65 | $0.70 | 5,749,727.0 | +2.97% |
| 2026-02-05 | $46.74 | $45.66 | $1.08 | 9,416,821.0 | -2.66% |
| 2026-02-04 | $47.99 | $46.22 | $1.77 | 13,500,470.0 | -0.06% |
| 2026-02-03 | $47.58 | $46.51 | $1.07 | 14,289,422.0 | +6.22% |
| 2026-02-02 | $45.69 | $43.81 | $1.88 | 20,850,135.0 | -4.13% |
| 2026-01-30 | $48.72 | $44.65 | $4.07 | 51,941,651.0 | -10.04% |
| 2026-01-29 | $52.84 | $48.55 | $4.29 | 42,608,772.0 | +0.33% |
| 2026-01-28 | $51.38 | $49.89 | $1.49 | 19,370,099.0 | +3.83% |
| 2026-01-27 | $49.38 | $48.10 | $1.28 | 8,507,601.0 | +2.45% |
| 2026-01-26 | $48.64 | $47.72 | $0.9155 | 10,026,230.0 | +1.47% |
| 2026-01-23 | $47.55 | $47.01 | $0.54 | 4,033,449.0 | +1.30% |
| 2026-01-22 | $46.96 | $45.98 | $0.9749 | 5,651,080.0 | +1.89% |
| 2026-01-21 | $46.43 | $45.33 | $1.10 | 14,463,804.0 | +1.43% |
| 2026-01-20 | $45.42 | $45.01 | $0.4123 | 4,447,686.0 | +3.82% |
| 2026-01-16 | $44.03 | $43.24 | $0.7855 | 5,044,118.0 | -0.46% |
| 2026-01-15 | $44.06 | $43.82 | $0.24 | 4,116,965.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $48.58 | $43.81 | $4.77 | 104,097,360.0 | +3.65% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):