Stockscreener 앱 받기
28.02
0.00%
0.00
시간 외 거래:
28.15
0.13
+0.46%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $28.09 | $27.89 | $0.205 | 3,404,932.0 | +0.00% |
| 2025-02-20 | $28.12 | $27.95 | $0.17 | 3,971,228.0 | +0.00% |
| 2025-02-19 | $28.07 | $27.85 | $0.22 | 4,612,567.0 | +0.11% |
| 2025-02-18 | $28.03 | $27.88 | $0.15 | 2,601,135.0 | +1.63% |
| 2025-02-14 | $27.95 | $27.45 | $0.50 | 5,653,236.0 | -1.50% |
| 2025-02-13 | $27.96 | $27.75 | $0.21 | 5,254,590.0 | +0.98% |
| 2025-02-12 | $27.77 | $27.55 | $0.215 | 4,013,449.0 | +0.14% |
| 2025-02-11 | $27.75 | $27.59 | $0.165 | 6,232,433.0 | -0.36% |
| 2025-02-10 | $27.79 | $27.64 | $0.15 | 4,800,228.0 | +1.65% |
| 2025-02-07 | $27.56 | $27.24 | $0.3173 | 6,954,745.0 | +0.11% |
| 2025-02-06 | $27.28 | $27.05 | $0.23 | 3,709,417.0 | -0.18% |
| 2025-02-05 | $27.51 | $27.30 | $0.21 | 5,698,840.0 | +0.59% |
| 2025-02-04 | $27.16 | $27.05 | $0.115 | 4,697,887.0 | +1.00% |
| 2025-02-03 | $27.05 | $26.85 | $0.1999 | 7,098,137.0 | +0.56% |
| 2025-01-31 | $26.88 | $26.67 | $0.21 | 6,630,236.0 | +0.15% |
| 2025-01-30 | $26.72 | $26.52 | $0.20 | 4,562,227.0 | +1.52% |
| 2025-01-29 | $26.35 | $26.20 | $0.15 | 5,107,429.0 | -0.34% |
| 2025-01-28 | $26.40 | $26.25 | $0.1451 | 2,510,588.0 | +0.84% |
| 2025-01-27 | $26.29 | $26.06 | $0.2301 | 3,667,489.0 | -1.06% |
| 2025-01-24 | $26.59 | $26.44 | $0.15 | 3,971,417.0 | +0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $28.12 | $26.85 | $1.27 | 72,107,756.0 | +4.79% |
| 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% |
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.94 | $18.90 | $1.04 | 44,226,845.0 | +1.39% |
| 2023-11 | $19.60 | $18.48 | $1.12 | 42,424,569.0 | +2.58% |
| 2023-10 | $19.22 | $17.35 | $1.87 | 49,616,772.0 | +7.29% |
| 2023-09 | $18.68 | $17.66 | $1.02 | 37,471,956.0 | -4.74% |
| 2023-08 | $18.70 | $18.03 | $0.67 | 46,768,372.0 | -1.22% |
| 2023-07 | $18.99 | $18.21 | $0.7799 | 44,115,982.0 | +2.34% |
| 2023-06 | $18.98 | $18.11 | $0.87 | 36,169,496.0 | -2.24% |
| 2023-05 | $19.72 | $18.56 | $1.16 | 53,729,448.0 | -1.36% |
| 2023-04 | $19.61 | $18.88 | $0.7351 | 74,938,671.0 | +0.95% |
| 2023-03 | $19.19 | $17.36 | $1.83 | 54,872,844.0 | +7.89% |
| 2023-02 | $18.71 | $17.32 | $1.39 | 44,166,042.0 | -5.36% |
| 2023-01 | $18.66 | $17.48 | $1.18 | 48,286,435.0 | +5.78% |
1.15%
자본화:
|
볼륨(24시간):