Stockscreener 앱 받기
25.51
0.87%
0.22
시간 외 거래:
25.48
-0.03
-0.12%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $25.52 | $25.40 | $0.1175 | 3,647,168.0 | +0.87% |
| 2024-11-20 | $25.35 | $25.18 | $0.1688 | 4,424,575.0 | +0.60% |
| 2024-11-19 | $25.16 | $25.02 | $0.1365 | 2,566,302.0 | +0.84% |
| 2024-11-18 | $24.97 | $24.86 | $0.1067 | 1,641,390.0 | +1.92% |
| 2024-11-15 | $24.60 | $24.43 | $0.165 | 3,332,889.0 | -0.20% |
| 2024-11-14 | $24.60 | $24.41 | $0.19 | 3,727,345.0 | -0.28% |
| 2024-11-13 | $24.96 | $24.57 | $0.395 | 4,715,982.0 | -1.01% |
| 2024-11-12 | $24.98 | $24.75 | $0.2268 | 4,080,977.0 | -0.84% |
| 2024-11-11 | $25.09 | $24.92 | $0.17 | 4,291,815.0 | -2.34% |
| 2024-11-08 | $25.78 | $25.61 | $0.165 | 3,031,931.0 | -0.70% |
| 2024-11-07 | $25.86 | $25.65 | $0.212 | 2,776,131.0 | +1.61% |
| 2024-11-06 | $25.57 | $25.32 | $0.255 | 4,444,031.0 | -2.98% |
| 2024-11-05 | $26.26 | $26.10 | $0.1621 | 1,843,896.0 | +0.23% |
| 2024-11-04 | $26.21 | $26.09 | $0.1271 | 2,266,076.0 | +0.08% |
| 2024-11-01 | $26.35 | $26.10 | $0.248 | 3,474,371.0 | -0.38% |
| 2024-10-31 | $26.42 | $26.08 | $0.34 | 3,736,355.0 | -1.54% |
| 2024-10-30 | $26.64 | $26.46 | $0.1853 | 3,569,299.0 | +0.53% |
| 2024-10-29 | $26.50 | $26.29 | $0.205 | 3,502,405.0 | +1.15% |
| 2024-10-28 | $26.22 | $26.15 | $0.07 | 2,472,252.0 | -0.04% |
| 2024-10-25 | $26.21 | $26.03 | $0.1799 | 2,712,907.0 | +0.27% |
| 2024-10-24 | $26.19 | $25.99 | $0.20 | 4,265,064.0 | +0.73% |
| 2024-10-23 | $26.17 | $25.87 | $0.3026 | 3,820,361.0 | -1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.35 | $24.41 | $1.94 | 53,912,047.0 | -2.67% |
| 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% |
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.56 | $16.92 | $0.6415 | 43,179,185.0 | +3.07% |
| 2022-11 | $17.10 | $15.50 | $1.60 | 30,617,020.0 | +8.45% |
| 2022-10 | $16.57 | $15.57 | $1.00 | 35,025,214.0 | -1.82% |
| 2022-09 | $16.63 | $15.54 | $1.08 | 79,939,394.0 | -2.81% |
| 2022-08 | $17.28 | $16.38 | $0.90 | 21,671,362.0 | -2.96% |
| 2022-07 | $17.35 | $16.25 | $1.10 | 22,800,777.0 | -2.60% |
| 2022-06 | $17.99 | $17.30 | $0.685 | 27,692,661.0 | -1.53% |
| 2022-05 | $18.26 | $17.28 | $0.9764 | 36,162,300.0 | -3.19% |
| 2022-04 | $19.13 | $18.04 | $1.09 | 35,369,255.0 | -2.15% |
| 2022-03 | $19.86 | $18.16 | $1.70 | 100,262,339.0 | +1.36% |
| 2022-02 | $18.76 | $17.16 | $1.60 | 47,251,457.0 | +6.14% |
| 2022-01 | $17.79 | $17.09 | $0.6961 | 22,624,988.0 | -1.65% |
1.22%
자본화:
|
볼륨(24시간):