Xtrackers Physical Gold ETC (XGLD.L) LSE

406.93

-2.785(-0.68%)

Updated at October 17 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025417.98406.93406.93418404.53,287
October 16, 2025405.13409.72409.72409.874052,277
October 15, 2025402.87402.98402.98404.41401.06584
October 14, 2025394.19396.87396.87397.12393.45905
October 13, 2025390.36392.58392.58393.18390.03715
October 10, 2025380.49385.24385.24385.24380.022,350
October 09, 2025386.15385.18385.18388.45385.181,758
October 08, 2025386.7387.93387.93388.3386.64739
October 07, 2025379.23382.23382.23382.49379.072,188
October 06, 2025377.34378.88378.88379.46377.1723
October 03, 2025370.25372.94372.94372.94370.11,396
October 02, 2025370.74367.94367.94373.09367.591,632
October 01, 2025370.27370.24370.24373.42370.24439
September 30, 2025369.99367.8367.8369.99365.531,034
September 29, 2025366.19367.03367.03367.45365.381,434
September 26, 2025358.98362.49362.49362.49358.9825
September 25, 2025358.94358.22358.22360.57358154
September 24, 2025362.24359.84359.84362.24359.84915
September 23, 2025360.08362.64362.64363.25360.08760
September 22, 2025356.15357.95357.95357.95356.151,371
September 19, 2025350.11352.22352.22352.353502,996
September 18, 2025349.04349.12349.12352.19348.88941
September 17, 2025352.07353.54353.54353.72352.071,122
September 16, 2025354.28353353355353426
September 15, 2025348.92351.82351.82351.82348.92162
September 12, 2025349.67349.62349.62350.55349.6987
September 11, 2025348.61348.9348.9348.9347.131,182
September 10, 2025349.83349.71349.71350.01349.51520
September 09, 2025350.1349.25349.25351.27348.38859
September 08, 2025345.25348.9348.9349.77345.25343
September 05, 2025341.06344.36344.36344.45340.46460
September 04, 2025339.31340.03340.03341.04336.11763
September 03, 2025339.22342.01342.01342.1339.082,895
September 02, 2025334.09337.07337.07337.2333.51,433
September 01, 2025334.03333.47333.47334.03332.831,898
August 29, 2025327.34330.5330.5330.62327.17765
August 28, 2025325.79326.86326.86326.86325.79289
August 27, 2025324.17325.04325.04325.04323.88655
August 26, 2025324.01324.53324.53324.61323.31272
August 22, 2025319.51324.03324.03324.03318.881,722
August 21, 2025320.26320.8320.8321319.5186
August 20, 2025318.96320.6320.6320.92318.993
August 19, 2025320.15318.97318.97320.69318.86959
August 18, 2025321.27319.99319.99321.92319.99696
August 15, 2025320.51320.81320.81321.1232061
August 14, 2025322.71320.48320.48322.71320.27102
August 13, 2025322.07322.06322.06324.78321.89114
August 12, 2025320.95321.95321.95321.98319.69533
August 11, 2025323.04321.44321.44323.06321323
August 08, 2025325.77325.65325.65326.48324.662,173
August 07, 2025324.03324.93324.93325.15323.68832
August 06, 2025323.78324.05324.05324.1322.831,025
August 05, 2025323.21324.84324.84324.94321.6914
August 04, 2025322.34323.61323.61324.34321.95351
August 01, 2025316.03321.43321.43321.43316.030
July 31, 2025316.72316.26316.26317.62316.14164
July 30, 2025319.32315.98315.98319.51315.98197
July 29, 2025318.43319.19319.19319.49317.99241
July 28, 2025320.53317.97317.97320.6317.55625
July 25, 2025322.43319.62319.62322.43319.56124
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved