Abrdn Gold Etf Trust (SGOL)

Overview News Price History Option Chain Discussions Forecast Stock Split

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 June 16, 2026, is $41.36.

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 304.47% to $41.36 now.
The 52-week high stock price for SGOL is $52.84, representing a 27.75% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for SGOL is $31.05, indicating a -24.93% decrease from the current share price, occurred on June 27, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$41.38	$41.08	$0.30	397,665.0	+0.51%
Jun 15, 2026	$41.60	$41.10	$0.50	1,912,175.0	+2.62%
Jun 12, 2026	$40.33	$39.77	$0.555	4,477,315.0	+0.10%
Jun 11, 2026	$40.17	$38.57	$1.60	6,543,097.0	+3.03%
Jun 10, 2026	$39.85	$38.86	$0.995	4,830,860.0	-4.12%
Jun 09, 2026	$41.54	$40.33	$1.21	3,761,930.0	-1.60%
Jun 08, 2026	$41.38	$41.08	$0.3001	2,043,699.0	+0.22%
Jun 05, 2026	$41.98	$41.08	$0.90	4,605,699.0	-3.61%
Jun 04, 2026	$42.97	$42.43	$0.54	1,254,969.0	+0.85%
Jun 03, 2026	$42.47	$42.15	$0.315	2,023,757.0	-0.98%
Jun 02, 2026	$42.98	$42.65	$0.3299	1,229,149.0	+0.14%
Jun 01, 2026	$42.80	$42.35	$0.445	3,596,718.0	-1.43%
May 29, 2026	$43.76	$43.07	$0.69	2,116,527.0	+1.05%
May 28, 2026	$42.99	$42.07	$0.92	2,757,462.0	+1.06%
May 27, 2026	$42.45	$41.94	$0.5103	2,801,697.0	-1.28%
May 26, 2026	$43.15	$42.69	$0.46	1,609,749.0	-0.02%
May 22, 2026	$43.11	$42.76	$0.35	3,707,510.0	-0.69%
May 21, 2026	$43.40	$42.74	$0.66	2,632,814.0	-0.14%
May 20, 2026	$43.36	$42.55	$0.81	4,006,545.0	+1.43%
May 19, 2026	$42.98	$42.52	$0.465	2,051,938.0	-1.64%

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
Jun, 2026	$42.98	$38.57	$4.41	36,677,033.0	-4.44%
May, 2026	$45.36	$41.94	$3.42	46,770,254.0	-1.55%
Apr, 2026	$46.52	$42.96	$3.56	66,355,146.0	-1.48%
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%