Stockscreener 앱 받기
40.32
2.30%
-0.95
시장 영업 전:
40.41
0.09
+0.22%
Abrdn Gold Etf Trust 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $41.72 | $40.16 | $1.55 | 6,265,907.0 | -2.30% |
| 2026-06-16 | $41.38 | $41.08 | $0.30 | 996,882.0 | +0.29% |
| 2026-06-15 | $41.60 | $41.10 | $0.50 | 1,912,175.0 | +2.62% |
| 2026-06-12 | $40.33 | $39.77 | $0.555 | 4,477,315.0 | +0.10% |
| 2026-06-11 | $40.17 | $38.57 | $1.60 | 6,543,097.0 | +3.03% |
| 2026-06-10 | $39.85 | $38.86 | $0.995 | 4,830,860.0 | -4.12% |
| 2026-06-09 | $41.54 | $40.33 | $1.21 | 3,761,930.0 | -1.60% |
| 2026-06-08 | $41.38 | $41.08 | $0.3001 | 2,043,699.0 | +0.22% |
| 2026-06-05 | $41.98 | $41.08 | $0.90 | 4,605,699.0 | -3.61% |
| 2026-06-04 | $42.97 | $42.43 | $0.54 | 1,254,969.0 | +0.85% |
| 2026-06-03 | $42.47 | $42.15 | $0.315 | 2,023,757.0 | -0.98% |
| 2026-06-02 | $42.98 | $42.65 | $0.3299 | 1,229,149.0 | +0.14% |
| 2026-06-01 | $42.80 | $42.35 | $0.445 | 3,596,718.0 | -1.43% |
| 2026-05-29 | $43.76 | $43.07 | $0.69 | 2,116,527.0 | +1.05% |
| 2026-05-28 | $42.99 | $42.07 | $0.92 | 2,757,462.0 | +1.06% |
| 2026-05-27 | $42.45 | $41.94 | $0.5103 | 2,801,697.0 | -1.28% |
| 2026-05-26 | $43.15 | $42.69 | $0.46 | 1,609,749.0 | -0.02% |
| 2026-05-22 | $43.11 | $42.76 | $0.35 | 3,707,510.0 | -0.69% |
| 2026-05-21 | $43.40 | $42.74 | $0.66 | 2,632,814.0 | -0.14% |
| 2026-05-20 | $43.36 | $42.55 | $0.81 | 4,006,545.0 | +1.43% |
| 2026-05-19 | $42.98 | $42.52 | $0.465 | 2,051,938.0 | -1.64% |
Abrdn Gold Etf Trust 주식 (SGOL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Gold Etf Trust 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 Gold Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Gold Etf Trust 주식 (SGOL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $42.98 | $38.57 | $4.41 | 49,808,064.0 | -6.84% |
| 2026-05 | $45.36 | $41.94 | $3.42 | 46,770,254.0 | -1.55% |
| 2026-04 | $46.52 | $42.96 | $3.56 | 66,355,146.0 | -1.48% |
| 2026-03 | $51.02 | $41.44 | $9.59 | 133,633,881.0 | -10.99% |
| 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 Gold Etf Trust 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 Gold Etf Trust 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% |
0.89%
자본화:
|
볼륨(24시간):