Stockscreener 앱 받기
31.60
1.31%
-0.42
시간 외 거래:
31.88
0.28
+0.89%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $32.01 | $31.59 | $0.42 | 4,421,298.0 | -1.31% |
| 2025-06-05 | $32.31 | $31.84 | $0.47 | 4,799,800.0 | -0.50% |
| 2025-06-04 | $32.29 | $31.96 | $0.3207 | 3,793,220.0 | +0.63% |
| 2025-06-03 | $32.05 | $31.79 | $0.2553 | 4,512,366.0 | -0.87% |
| 2025-06-02 | $32.27 | $31.96 | $0.31 | 5,386,904.0 | +2.64% |
| 2025-05-30 | $31.46 | $31.21 | $0.255 | 3,980,855.0 | -0.66% |
| 2025-05-29 | $31.76 | $31.51 | $0.2512 | 4,205,215.0 | +0.57% |
| 2025-05-28 | $31.57 | $31.37 | $0.1983 | 5,042,847.0 | -0.22% |
| 2025-05-27 | $31.56 | $31.34 | $0.215 | 3,967,934.0 | -1.68% |
| 2025-05-23 | $32.11 | $31.83 | $0.2801 | 4,907,426.0 | +2.20% |
| 2025-05-22 | $31.59 | $31.27 | $0.32 | 4,204,876.0 | -0.88% |
| 2025-05-21 | $31.72 | $31.43 | $0.285 | 6,153,654.0 | +0.80% |
| 2025-05-20 | $31.43 | $30.87 | $0.5599 | 4,882,613.0 | +1.85% |
| 2025-05-19 | $30.90 | $30.70 | $0.2051 | 3,318,409.0 | +1.25% |
| 2025-05-16 | $30.49 | $30.20 | $0.2899 | 3,611,044.0 | -1.20% |
| 2025-05-15 | $30.83 | $30.39 | $0.435 | 4,702,307.0 | +1.65% |
| 2025-05-14 | $30.51 | $30.23 | $0.2829 | 5,799,120.0 | -2.16% |
| 2025-05-13 | $31.08 | $30.77 | $0.305 | 3,759,820.0 | +0.42% |
| 2025-05-12 | $30.99 | $30.73 | $0.265 | 4,914,918.0 | -2.80% |
| 2025-05-09 | $31.99 | $31.68 | $0.315 | 2,807,424.0 | +0.70% |
| 2025-05-08 | $32.13 | $31.37 | $0.76 | 3,360,535.0 | -1.99% |
| 2025-05-07 | $32.42 | $32.10 | $0.3199 | 3,760,411.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $32.31 | $31.59 | $0.73 | 27,334,886.0 | +0.54% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):