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 July 27, 2026, is $38.87.

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 280.11% to $38.87 now.
The 52-week high stock price for SGOL is $52.84, representing a 35.94% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for SGOL is $31.16, indicating a -19.84% decrease from the current share price, occurred on July 30, 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
Jul 27, 2026	$38.97	$38.71	$0.2615	2,265,279.0	+0.73%
Jul 24, 2026	$38.86	$38.51	$0.35	1,549,785.0	+0.08%
Jul 23, 2026	$38.72	$38.46	$0.2574	1,910,853.0	-1.98%
Jul 22, 2026	$39.66	$39.31	$0.3499	1,522,563.0	+1.11%
Jul 21, 2026	$38.91	$38.51	$0.40	3,541,836.0	+1.97%
Jul 20, 2026	$38.26	$38.07	$0.19	2,146,095.0	-0.16%
Jul 17, 2026	$38.30	$37.74	$0.565	1,742,676.0	+0.90%
Jul 16, 2026	$38.23	$37.78	$0.445	1,344,001.0	-1.94%
Jul 15, 2026	$38.84	$38.35	$0.49	2,109,206.0	+0.05%
Jul 14, 2026	$39.04	$38.50	$0.54	2,368,565.0	+1.34%
Jul 13, 2026	$38.69	$37.96	$0.73	2,448,712.0	-2.61%
Jul 10, 2026	$39.17	$38.78	$0.39	1,474,883.0	-0.28%
Jul 09, 2026	$39.38	$39.17	$0.21	835,812.0	+0.98%
Jul 08, 2026	$38.95	$38.29	$0.66	2,040,947.0	-0.84%
Jul 07, 2026	$39.79	$38.97	$0.82	1,685,201.0	-1.19%
Jul 06, 2026	$39.68	$39.31	$0.37	1,308,056.0	+1.04%
Jul 02, 2026	$39.45	$39.05	$0.40	2,339,963.0	+2.05%
Jul 01, 2026	$39.19	$38.41	$0.78	2,387,379.0	+0.58%
Jun 30, 2026	$38.68	$38.22	$0.465	2,241,841.0	-0.03%

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
Jul, 2026	$39.79	$37.74	$2.05	37,287,091.0	+1.67%
Jun, 2026	$42.98	$37.70	$5.28	64,992,792.0	-11.67%
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%