Stockscreener 앱 받기
31.76
0.70%
0.22
시간 외 거래:
31.80
0.04
+0.13%
Abrdn Physical Gold Shares Etf 주식 (SGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $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% |
| 2025-05-06 | $32.66 | $32.23 | $0.4349 | 3,832,764.0 | +2.77% |
| 2025-05-05 | $31.84 | $31.53 | $0.3049 | 2,969,892.0 | +2.95% |
| 2025-05-02 | $31.14 | $30.75 | $0.39 | 4,137,037.0 | +0.16% |
| 2025-05-01 | $30.82 | $30.57 | $0.25 | 4,681,558.0 | -2.07% |
| 2025-04-30 | $31.67 | $31.41 | $0.26 | 3,797,304.0 | -0.73% |
| 2025-04-29 | $31.76 | $31.48 | $0.2838 | 3,995,210.0 | -0.97% |
| 2025-04-28 | $31.99 | $31.36 | $0.63 | 3,182,476.0 | +1.49% |
| 2025-04-25 | $31.60 | $31.16 | $0.445 | 4,712,791.0 | -1.16% |
| 2025-04-24 | $31.92 | $31.54 | $0.3846 | 3,375,286.0 | +1.50% |
| 2025-04-23 | $31.53 | $31.10 | $0.4301 | 8,393,877.0 | -2.42% |
| 2025-04-22 | $32.87 | $32.12 | $0.74 | 6,089,878.0 | -1.41% |
| 2025-04-21 | $32.73 | $32.49 | $0.245 | 5,111,022.0 | +3.09% |
| 2025-04-17 | $31.79 | $31.32 | $0.4634 | 4,201,805.0 | -0.44% |
| 2025-04-16 | $31.88 | $31.44 | $0.4353 | 4,252,428.0 | +3.21% |
| 2025-04-15 | $30.84 | $30.64 | $0.20 | 2,402,922.0 | +0.59% |
| 2025-04-14 | $30.70 | $30.48 | $0.2189 | 3,955,632.0 | -0.55% |
| 2025-04-11 | $30.96 | $30.72 | $0.2405 | 5,869,431.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.66 | $30.57 | $2.09 | 28,357,045.0 | +0.99% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):