Get the Stockscreener App
45.68
1.04%
-0.48
Pre-market:
45.83
0.15
+0.33%
Abrdn Gold Etf Trust Stock (SGOL) Price History
The historical daily chart and data for Abrdn Gold Etf Trust stock (SGOL), show that the latest closing stock price as of April 15, 2026, is $45.68.
- Abrdn Gold Etf Trust all-time high stock price is $52.84, occurred on January 29, 2026.
- The lowest Abrdn Gold Etf Trust stock price recorded was $10.23 on December 17, 2015. Since then, Abrdn Gold Etf Trust's stock price has risen over 346.70% to $45.68 now.
- The 52-week high stock price for SGOL is $52.84, representing a 15.67% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SGOL is $30.20, indicating a -33.89% decrease from the current share price, occurred on May 16, 2025.
- The closing price of Abrdn Gold Etf Trust (SGOL) stock in the beginning of 2025 was $17.29. The stock closed the year at $17.47, a gain of over 1.04% for the year.
The table below shows more information about SGOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $46.02 | $45.60 | $0.415 | 2,779,340.0 | -1.04% |
| Apr 14, 2026 | $46.17 | $45.53 | $0.64 | 3,492,617.0 | +2.19% |
| Apr 13, 2026 | $45.23 | $44.77 | $0.46 | 3,138,324.0 | -0.37% |
| Apr 10, 2026 | $45.67 | $45.21 | $0.46 | 3,039,053.0 | -0.20% |
| Apr 09, 2026 | $45.72 | $45.21 | $0.5101 | 3,399,592.0 | +0.80% |
| Apr 08, 2026 | $45.67 | $44.74 | $0.93 | 5,120,782.0 | +0.65% |
| Apr 07, 2026 | $44.94 | $43.89 | $1.05 | 4,653,353.0 | +0.97% |
| Apr 06, 2026 | $44.74 | $44.26 | $0.48 | 2,358,203.0 | -0.36% |
| Apr 02, 2026 | $44.75 | $43.68 | $1.07 | 4,606,737.0 | -1.96% |
| Apr 01, 2026 | $45.64 | $44.99 | $0.6517 | 6,427,400.0 | +1.75% |
| Mar 31, 2026 | $44.64 | $43.53 | $1.11 | 5,396,002.0 | +3.77% |
| Mar 30, 2026 | $43.56 | $42.80 | $0.755 | 3,656,976.0 | +0.00% |
| Mar 27, 2026 | $43.39 | $42.05 | $1.34 | 5,367,224.0 | +3.44% |
| Mar 26, 2026 | $42.66 | $41.52 | $1.13 | 7,445,152.0 | -3.68% |
| Mar 25, 2026 | $43.61 | $42.75 | $0.86 | 4,944,732.0 | +2.98% |
| Mar 24, 2026 | $42.23 | $41.44 | $0.80 | 5,478,521.0 | +0.02% |
| Mar 23, 2026 | $42.98 | $41.44 | $1.55 | 14,023,887.0 | -2.29% |
| Mar 20, 2026 | $44.44 | $42.65 | $1.79 | 10,935,581.0 | -3.05% |
| Mar 19, 2026 | $44.40 | $43.23 | $1.17 | 12,334,994.0 | -4.12% |
| Mar 18, 2026 | $46.66 | $46.09 | $0.5701 | 4,638,058.0 | -3.13% |
| Mar 17, 2026 | $47.92 | $47.38 | $0.54 | 3,447,283.0 | -0.27% |
Abrdn Gold Etf Trust Stock (SGOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Gold Etf Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Gold Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Gold Etf Trust Stock (SGOL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $46.17 | $43.68 | $2.49 | 41,794,741.0 | +2.38% |
| Mar, 2026 | $51.02 | $41.44 | $9.59 | 133,633,881.0 | -10.99% |
| Feb, 2026 | $50.16 | $43.81 | $6.35 | 131,068,065.0 | +8.39% |
| Jan, 2026 | $52.84 | $41.07 | $11.77 | 210,615,510.0 | +12.59% |
Abrdn Gold Etf Trust Stock (SGOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.36 | $39.69 | $3.68 | 111,688,416.0 | +2.94% |
| Nov, 2025 | $40.21 | $37.45 | $2.76 | 102,520,370.0 | +5.40% |
| Oct, 2025 | $41.77 | $36.40 | $5.37 | 194,257,244.0 | +3.59% |
| Sep, 2025 | $36.83 | $33.17 | $3.66 | 99,582,717.0 | +11.75% |
| Aug, 2025 | $32.94 | $31.61 | $1.33 | 85,052,400.0 | +4.97% |
| Jul, 2025 | $32.74 | $31.16 | $1.58 | 84,630,563.0 | -0.51% |
| Jun, 2025 | $32.88 | $31.05 | $1.83 | 87,430,667.0 | +0.35% |
| May, 2025 | $32.66 | $30.20 | $2.46 | 89,000,659.0 | -0.06% |
| Apr, 2025 | $32.87 | $28.22 | $4.65 | 128,470,003.0 | +5.47% |
| Mar, 2025 | $29.84 | $27.42 | $2.42 | 101,928,016.0 | +9.39% |
| Feb, 2025 | $28.17 | $26.85 | $1.32 | 98,199,121.0 | +1.94% |
| Jan, 2025 | $26.88 | $25.03 | $1.85 | 87,110,805.0 | +6.75% |
Abrdn Gold Etf Trust Stock (SGOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.98 | $24.69 | $1.29 | 83,997,691.0 | -2.01% |
| Nov, 2024 | $26.35 | $24.41 | $1.94 | 71,804,149.0 | -3.09% |
| Oct, 2024 | $26.64 | $24.88 | $1.77 | 76,404,764.0 | +4.30% |
| Sep, 2024 | $25.57 | $23.63 | $1.94 | 61,592,965.0 | +5.10% |
| Aug, 2024 | $24.18 | $22.74 | $1.44 | 85,215,192.0 | +2.14% |
| Jul, 2024 | $23.73 | $22.15 | $1.57 | 77,444,041.0 | +5.36% |
| Jun, 2024 | $22.72 | $21.85 | $0.87 | 56,359,815.0 | -0.04% |
| May, 2024 | $23.30 | $21.76 | $1.54 | 73,173,918.0 | +1.55% |
| Apr, 2024 | $23.24 | $21.30 | $1.93 | 98,518,165.0 | +3.06% |
| Mar, 2024 | $21.27 | $19.55 | $1.72 | 66,621,747.0 | +8.76% |
| Feb, 2024 | $19.75 | $18.97 | $0.7799 | 49,200,040.0 | +0.41% |
| Jan, 2024 | $19.80 | $19.14 | $0.6598 | 64,537,674.0 | -1.47% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):