Physical Gold ETF (NY: SGOL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.30	18.36	18.17	18.18	1,799,154	+0.00(+0.00%)
Apr 28, 2022	18.07	18.19	18.06	18.18	1,914,499	+0.09(+0.50%)
Apr 27, 2022	18.15	18.15	18.04	18.09	2,757,240	-0.13(-0.71%)
Apr 26, 2022	18.30	18.33	18.19	18.22	1,912,265	+0.01(+0.05%)
Apr 25, 2022	18.22	18.25	18.14	18.21	2,443,400	-0.33(-1.78%)
Apr 22, 2022	18.59	18.67	18.48	18.54	1,579,905	-0.18(-0.96%)
Apr 21, 2022	18.69	18.75	18.59	18.72	1,477,503	-0.05(-0.27%)
Apr 20, 2022	18.66	18.78	18.64	18.77	1,324,490	+0.09(+0.48%)
Apr 19, 2022	18.84	18.88	18.65	18.68	2,228,575	-0.30(-1.58%)
Apr 18, 2022	19.11	19.13	18.95	18.98	1,292,883	+0.06(+0.32%)
Apr 14, 2022	18.95	18.95	18.80	18.92	1,920,299	-0.06(-0.32%)
Apr 13, 2022	18.96	19.01	18.93	18.98	1,518,601	+0.10(+0.53%)
Apr 12, 2022	18.91	18.98	18.80	18.88	1,976,504	+0.14(+0.75%)
Apr 11, 2022	18.82	18.84	18.62	18.74	2,698,810	+0.09(+0.48%)
Apr 08, 2022	18.55	18.69	18.55	18.65	1,000,201	+0.11(+0.59%)
Apr 07, 2022	18.49	18.59	18.48	18.54	1,178,102	+0.07(+0.38%)
Apr 06, 2022	18.48	18.53	18.37	18.47	1,443,398	+0.04(+0.22%)
Apr 05, 2022	18.60	18.66	18.39	18.43	1,892,199	-0.11(-0.59%)
Apr 04, 2022	18.53	18.58	18.46	18.54	1,228,665	+0.09(+0.49%)
Apr 01, 2022	18.46	18.55	18.40	18.45	1,778,999	-0.13(-0.70%)
Mar 31, 2022	18.60	18.70	18.56	18.58	1,530,300	+0.02(+0.11%)
Mar 30, 2022	18.47	18.59	18.47	18.56	3,431,508	+0.14(+0.76%)
Mar 29, 2022	18.20	18.43	18.16	18.42	2,501,250	+0.02(+0.11%)
Mar 28, 2022	18.54	18.64	18.38	18.40	2,831,776	-0.34(-1.81%)
Mar 25, 2022	18.68	18.81	18.64	18.74	1,515,070	-0.07(-0.37%)
Mar 24, 2022	18.75	18.86	18.69	18.81	2,530,603	+0.13(+0.70%)
Mar 23, 2022	18.52	18.70	18.48	18.68	1,896,845	+0.24(+1.30%)
Mar 22, 2022	18.45	18.47	18.33	18.44	2,206,120	-0.13(-0.70%)
Mar 21, 2022	18.44	18.62	18.43	18.57	3,888,955	+0.15(+0.81%)
Mar 18, 2022	18.50	18.59	18.40	18.42	2,113,422	-0.16(-0.86%)
Mar 17, 2022	18.61	18.70	18.57	18.58	2,110,002	+0.07(+0.38%)
Mar 16, 2022	18.40	18.51	18.18	18.51	5,301,355	+0.11(+0.60%)
Mar 15, 2022	18.41	18.53	18.29	18.40	3,319,869	-0.33(-1.76%)
Mar 14, 2022	18.82	18.84	18.71	18.73	3,537,869	-0.30(-1.58%)
Mar 11, 2022	18.89	19.09	18.85	19.03	4,744,062	-0.13(-0.68%)
Mar 10, 2022	19.21			19.16	2,478,852	+0.05(+0.26%)
Mar 09, 2022	19.12	19.24	19.00	19.11	5,028,859	-0.58(-2.95%)
Mar 08, 2022	19.36	19.86	19.35	19.69	14,822,810	+0.53(+2.77%)
Mar 07, 2022	18.96	19.18	18.93	19.16	8,096,427	+0.29(+1.54%)
Mar 04, 2022	18.72	18.91	18.64	18.87	5,346,794	+0.30(+1.62%)
Mar 03, 2022	18.50	18.62	18.44	18.57	5,515,201	+0.11(+0.60%)
Mar 02, 2022	18.52	18.57	18.37	18.46	8,983,657	-0.20(-1.07%)
Mar 01, 2022	18.39	18.68	18.39	18.66	6,486,843	+0.33(+1.80%)
Feb 28, 2022	18.38	18.39	18.14	18.33	4,588,200	+0.20(+1.10%)
Feb 25, 2022	18.12	18.16	18.07	18.13	4,225,961	-0.09(-0.49%)
Feb 24, 2022	18.76	18.76	18.01	18.22	8,301,044	-0.11(-0.60%)
Feb 23, 2022	18.24	18.33	18.22	18.33	1,867,907	+0.09(+0.49%)
Feb 22, 2022	18.25	18.30	18.17	18.24	1,970,548	+0.04(+0.22%)
Feb 18, 2022				18.20	0	-0.02(-0.11%)
Feb 17, 2022	18.15	18.24	18.12	18.22	2,683,038	+0.25(+1.39%)
Feb 16, 2022	17.82	17.97	17.82	17.97	1,139,239	+0.19(+1.07%)
Feb 15, 2022	17.79	17.81	17.71	17.78	1,186,981	-0.17(-0.95%)
Feb 14, 2022	17.85	17.98	17.85	17.95	1,394,868	+0.09(+0.50%)
Feb 11, 2022	17.55	17.90	17.54	17.86	3,422,215	+0.33(+1.88%)
Feb 10, 2022	17.52	17.67	17.52	17.53	1,547,272	-0.05(-0.28%)
Feb 09, 2022	17.54	17.61	17.53	17.58	782,114	+0.04(+0.23%)
Feb 08, 2022	17.48	17.55	17.46	17.54	644,298	+0.07(+0.40%)
Feb 07, 2022	17.41	17.50	17.38	17.47	700,478	+0.12(+0.69%)
Feb 04, 2022	17.26	17.37	17.26	17.35	1,430,398	+0.02(+0.12%)
Feb 03, 2022	17.30	17.35		17.33	3,265,890	-0.02(-0.12%)
Feb 02, 2022	17.30	17.38	17.27	17.35	3,871,787	+0.07(+0.41%)