abrdn Physical Gold Shares ETF (SGOL)

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	31.52	31.67	31.41	31.45	3,800,493	31.45
4/29/2025	31.66	31.76	31.48	31.68	4,000,292	31.68
4/28/2025	31.47	31.99	31.36	31.99	3,186,579	31.99
4/25/2025	31.24	31.60	31.16	31.52	4,720,158	31.52
4/24/2025	31.78	31.92	31.54	31.89	3,459,792	31.89
4/23/2025	31.48	31.53	31.10	31.42	8,403,633	31.42
4/22/2025	32.86	32.87	32.13	32.20	6,156,268	32.20
4/21/2025	32.61	32.73	32.49	32.66	5,116,040	32.66
4/17/2025	31.71	31.79	31.32	31.68	4,203,536	31.68
4/16/2025	31.52	31.88	31.44	31.82	4,257,943	31.82
4/15/2025	30.73	30.84	30.64	30.83	2,406,557	30.83
4/14/2025	30.59	30.70	30.48	30.65	3,956,601	30.65
4/11/2025	30.83	30.96	30.72	30.82	5,871,480	30.82
4/10/2025	29.89	30.30	29.73	30.26	6,928,572	30.26
4/09/2025	29.21	29.57	29.09	29.51	10,826,667	29.51
4/08/2025	28.76	28.80	28.38	28.49	7,306,272	28.49
4/07/2025	28.80	28.93	28.22	28.39	14,633,022	28.39
4/04/2025	29.38	29.39	28.77	28.96	12,708,308	28.96
4/03/2025	29.26	29.91	29.23	29.64	6,335,714	29.64
4/02/2025	29.84	29.91	29.74	29.81	6,044,864	29.81
4/01/2025	29.94	29.94	29.58	29.75	4,650,526	29.75
3/31/2025	29.76	29.84	29.58	29.82	5,085,414	29.82
3/28/2025	29.38	29.45	29.27	29.39	4,400,303	29.39
3/27/2025	29.03	29.19	28.94	29.18	4,613,330	29.18
3/26/2025	28.87	28.87	28.75	28.80	2,529,088	28.80
3/25/2025	28.84	28.97	28.80	28.81	5,049,382	28.81
3/24/2025	28.84	28.88	28.65	28.68	4,257,206	28.68
3/21/2025	28.92	28.92	28.62	28.81	4,518,435	28.81
3/20/2025	28.92	29.07	28.91	29.05	4,380,227	29.05
3/19/2025	28.96	29.13	28.87	29.09	5,747,405	29.09
3/18/2025	28.98	29.00	28.86	28.97	4,372,347	28.97
3/17/2025	28.50	28.64	28.50	28.64	4,681,089	28.64
3/14/2025	28.58	28.59	28.42	28.48	4,787,954	28.48
3/13/2025	28.11	28.49	28.10	28.47	7,385,298	28.47
3/12/2025	27.79	28.07	27.77	27.98	4,945,396	27.98
3/11/2025	27.78	27.90	27.77	27.85	3,720,784	27.85
3/10/2025	27.70	27.77	27.48	27.52	6,573,313	27.52
3/07/2025	27.84	27.97	27.70	27.76	5,172,768	27.76
3/06/2025	27.76	27.88	27.75	27.76	5,246,039	27.76
3/05/2025	27.73	27.97	27.72	27.90	8,529,418	27.90
3/04/2025	27.82	27.87	27.68	27.85	5,499,595	27.85
3/03/2025	27.44	27.61	27.42	27.60	5,986,279	27.60
2/28/2025	27.16	27.26	27.02	27.26	9,787,143	27.26
2/27/2025	27.56	27.59	27.36	27.42	5,559,199	27.42
2/26/2025	27.63	27.84	27.60	27.84	4,391,624	27.84
2/25/2025	28.10	28.11	27.57	27.80	5,426,546	27.80
2/24/2025	28.09	28.17	27.97	28.17	4,409,878	28.17
2/21/2025	28.02	28.09	27.89	28.02	3,412,326	28.02
2/20/2025	27.96	28.12	27.95	28.02	4,055,664	28.02
2/19/2025	28.01	28.07	27.85	28.02	4,803,683	28.02
2/18/2025	27.88	28.03	27.88	27.99	2,601,398	27.99
2/14/2025	27.94	27.95	27.45	27.54	5,654,383	27.54
2/13/2025	27.76	27.96	27.75	27.96	5,398,881	27.96
2/12/2025	27.64	27.77	27.55	27.69	4,117,148	27.69
2/11/2025	27.69	27.75	27.59	27.65	6,371,334	27.65
2/10/2025	27.71	27.79	27.64	27.75	4,801,469	27.75
2/07/2025	27.44	27.56	27.24	27.30	7,061,050	27.30
2/06/2025	27.28	27.28	27.05	27.27	3,709,772	27.27
2/05/2025	27.35	27.51	27.30	27.32	5,701,769	27.32
2/04/2025	27.14	27.16	27.05	27.16	4,698,141	27.16
2/03/2025	26.88	27.05	26.85	26.89	7,101,316	26.89