Stockscreener 앱 받기
42.99
0.60%
-0.245
Abrdn Gold Etf Trust 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $43.11 | $42.76 | $0.35 | 2,750,720.0 | -0.56% |
| 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% |
| 2026-05-18 | $43.66 | $43.16 | $0.495 | 3,221,345.0 | +0.28% |
| 2026-05-15 | $43.48 | $42.96 | $0.52 | 1,836,127.0 | -2.30% |
| 2026-05-14 | $44.75 | $44.30 | $0.45 | 1,502,728.0 | -0.81% |
| 2026-05-13 | $44.85 | $44.47 | $0.385 | 961,823.0 | -0.56% |
| 2026-05-12 | $44.91 | $44.18 | $0.73 | 2,350,596.0 | -0.40% |
| 2026-05-11 | $45.22 | $44.84 | $0.38 | 1,710,002.0 | +0.22% |
| 2026-05-08 | $45.23 | $44.79 | $0.4401 | 1,618,873.0 | +0.49% |
| 2026-05-07 | $45.36 | $44.63 | $0.725 | 2,168,456.0 | +0.20% |
| 2026-05-06 | $44.92 | $44.57 | $0.35 | 2,713,653.0 | +3.00% |
| 2026-05-05 | $43.68 | $43.35 | $0.33 | 1,260,872.0 | +0.84% |
| 2026-05-04 | $43.65 | $42.87 | $0.775 | 2,838,814.0 | -2.00% |
| 2026-05-01 | $44.38 | $43.67 | $0.705 | 2,902,723.0 | -0.14% |
| 2026-04-30 | $44.13 | $43.86 | $0.27 | 2,101,594.0 | +1.52% |
| 2026-04-29 | $43.47 | $42.96 | $0.51 | 3,586,194.0 | -1.05% |
| 2026-04-28 | $43.82 | $43.41 | $0.41 | 2,300,396.0 | -1.84% |
| 2026-04-27 | $44.78 | $44.45 | $0.325 | 1,496,362.0 | -0.80% |
| 2026-04-24 | $45.14 | $44.67 | $0.47 | 1,713,136.0 | +0.49% |
| 2026-04-23 | $45.15 | $44.42 | $0.725 | 2,694,484.0 | -0.93% |
| 2026-04-22 | $45.34 | $44.99 | $0.35 | 1,853,816.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $45.36 | $42.52 | $2.84 | 36,528,029.0 | -2.18% |
| 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% |
0.83%
자본화:
|
볼륨(24시간):