Stockscreener 앱 받기
31.99
0.74%
0.2303
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $32.21 | $31.66 | $0.5549 | 5,783,553.0 | +0.71% |
| 2025-07-15 | $31.96 | $31.66 | $0.30 | 4,535,795.0 | -0.41% |
| 2025-07-14 | $32.04 | $31.86 | $0.1751 | 3,678,570.0 | -0.37% |
| 2025-07-11 | $32.12 | $31.94 | $0.185 | 4,079,759.0 | +0.95% |
| 2025-07-10 | $31.73 | $31.57 | $0.161 | 3,166,878.0 | +0.25% |
| 2025-07-09 | $31.64 | $31.40 | $0.24 | 3,743,652.0 | +0.41% |
| 2025-07-08 | $31.73 | $31.35 | $0.38 | 4,471,051.0 | -1.04% |
| 2025-07-07 | $31.86 | $31.54 | $0.325 | 4,124,595.0 | +0.13% |
| 2025-07-03 | $31.84 | $31.69 | $0.1519 | 2,252,919.0 | -0.69% |
| 2025-07-02 | $32.03 | $31.78 | $0.25 | 3,744,318.0 | +0.57% |
| 2025-07-01 | $31.98 | $31.82 | $0.16 | 4,871,901.0 | +0.92% |
| 2025-06-30 | $31.56 | $31.27 | $0.29 | 6,197,791.0 | +1.12% |
| 2025-06-27 | $31.31 | $31.05 | $0.26 | 5,648,030.0 | -1.83% |
| 2025-06-26 | $31.82 | $31.57 | $0.25 | 2,500,801.0 | -0.09% |
| 2025-06-25 | $31.82 | $31.59 | $0.23 | 4,034,941.0 | +0.32% |
| 2025-06-24 | $31.72 | $31.43 | $0.285 | 4,841,010.0 | -1.58% |
| 2025-06-23 | $32.37 | $32.12 | $0.25 | 5,217,021.0 | +0.34% |
| 2025-06-20 | $32.19 | $32.02 | $0.17 | 3,316,473.0 | -0.06% |
| 2025-06-18 | $32.40 | $32.08 | $0.32 | 4,885,412.0 | -0.53% |
| 2025-06-17 | $32.40 | $32.11 | $0.285 | 4,525,751.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.21 | $31.35 | $0.86 | 44,452,991.0 | +1.41% |
| 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 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% |
0.27%
0.10%
자본화:
|
볼륨(24시간):