Xtrackers Physical Gold ETC (XGLD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XGLD.L Historical Return
If you invested $1000 in Xtrackers Physical Gold ETC (XGLD.L) 10 years ago, it would be worth $3,110.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,343.26, while $1000 invested 1 year ago would be worth $1,088.9. This corresponds to total returns of 211.04%, 134.33%, 8.89%, respectively, with annualized returns of 12.01%, 18.58%, 8.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XGLD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 400.15 | 398.67 | 398.67 | 400.15 | 398.67 | 141 |
| September 30, 2026 | 403.18 | 397.78 | 397.78 | 403.18 | 397.78 | 101 |
| September 29, 2026 | 396.01 | 397.39 | 397.39 | 397.85 | 396.01 | 155 |
| September 28, 2026 | 398.08 | 394.76 | 394.76 | 398.08 | 394.57 | 737 |
| September 25, 2026 | 409.09 | 409.52 | 409.52 | 410.99 | 409.09 | 270 |
| September 24, 2026 | 409.18 | 406.76 | 406.76 | 409.18 | 406.76 | 2 |
| September 23, 2026 | 414.43 | 409.87 | 409.87 | 414.59 | 409.87 | 127 |
| September 22, 2026 | 413.12 | 414.54 | 414.54 | 415.3 | 412.97 | 128 |
| September 21, 2026 | 416.59 | 416.35 | 416.35 | 416.91 | 415.04 | 108 |
| September 18, 2026 | 420.18 | 416.8 | 416.8 | 420.18 | 415.63 | 404 |
| September 17, 2026 | 416.71 | 417.07 | 417.07 | 417.07 | 416.71 | 39 |
| September 16, 2026 | 414.75 | 415.73 | 415.73 | 417.08 | 414.75 | 835 |
| September 15, 2026 | 410.74 | 409.98 | 409.98 | 410.74 | 408.7 | 104 |
| September 11, 2026 | 416.47 | 418.25 | 418.25 | 419.17 | 413.56 | 1,397 |
| September 10, 2026 | 415.46 | 417.76 | 417.76 | 417.76 | 414 | 57 |
| September 09, 2026 | 421.7 | 420.55 | 420.55 | 422.8 | 420.33 | 380 |
| September 08, 2026 | 421.28 | 420.98 | 420.98 | 421.76 | 420.2 | 824 |
| September 07, 2026 | 420.41 | 422.36 | 422.36 | 423.31 | 420.41 | 17 |
| September 04, 2026 | 427.19 | 424.96 | 424.96 | 429.01 | 419.2 | 955 |
| September 03, 2026 | 424.32 | 431.29 | 431.29 | 431.29 | 423.56 | 394 |
| September 02, 2026 | 414.2 | 418.51 | 418.51 | 418.51 | 413.66 | 115 |
| September 01, 2026 | 424.05 | 417.85 | 417.85 | 424.16 | 415.81 | 859 |
| August 28, 2026 | 441.02 | 437.11 | 437.11 | 441.02 | 434.24 | 389 |
| August 27, 2026 | 440.28 | 439.63 | 439.63 | 440.28 | 438.11 | 670 |
| August 26, 2026 | 443.97 | 439.8 | 439.8 | 443.97 | 439.8 | 286 |
| August 25, 2026 | 442.86 | 444.08 | 444.08 | 444.49 | 441.53 | 101 |
| August 24, 2026 | 443.98 | 447.57 | 447.57 | 447.57 | 443.97 | 708 |
| August 21, 2026 | 436.57 | 440.6 | 440.6 | 440.6 | 436.57 | 1,398 |
| August 20, 2026 | 430.18 | 433.84 | 433.84 | 433.84 | 428.27 | 115 |
| August 19, 2026 | 416.26 | 429.17 | 429.17 | 429.17 | 416.26 | 0 |
| August 18, 2026 | 420.47 | 416.81 | 416.81 | 420.84 | 416.81 | 165 |
| August 17, 2026 | 421.58 | 423.64 | 423.64 | 423.64 | 419.9 | 1,878 |
| August 14, 2026 | 414.99 | 419.67 | 419.67 | 419.67 | 414.99 | 53 |
| August 13, 2026 | 419.41 | 417.84 | 417.84 | 419.41 | 417.84 | 142 |
| August 12, 2026 | 421.59 | 423.25 | 423.25 | 423.66 | 421.41 | 258 |
| August 11, 2026 | 421.13 | 419.95 | 419.95 | 421.13 | 419.95 | 109 |
| August 10, 2026 | 417.04 | 416.35 | 416.35 | 417.04 | 413.82 | 246 |
| August 07, 2026 | 411.68 | 416.55 | 416.55 | 418.35 | 411.68 | 404 |
| August 06, 2026 | 407.34 | 407.31 | 407.31 | 409.12 | 405.85 | 481 |
| August 05, 2026 | 400.09 | 407.54 | 407.54 | 407.7 | 397.46 | 159 |
| August 04, 2026 | 389.72 | 390.4 | 390.4 | 391.62 | 388.28 | 679 |
| August 03, 2026 | 389.05 | 386.39 | 386.39 | 389.18 | 385.93 | 1,044 |
| July 31, 2026 | 388.43 | 386.81 | 386.81 | 388.43 | 386.81 | 82 |
| July 30, 2026 | 386.25 | 392.13 | 392.13 | 392.13 | 386.2 | 197 |
| July 29, 2026 | 383.05 | 383.9 | 383.9 | 383.9 | 382.96 | 165 |
| July 28, 2026 | 388.2 | 386.33 | 386.33 | 388.2 | 384.31 | 180 |
| July 27, 2026 | 392.44 | 390.29 | 390.29 | 392.44 | 390.29 | 181 |
| July 23, 2026 | 394.35 | 387.44 | 387.44 | 394.4 | 387.44 | 2,143 |
| July 22, 2026 | 394.15 | 397.96 | 397.96 | 397.96 | 394.15 | 774 |
| July 21, 2026 | 388.8 | 390.29 | 390.29 | 390.29 | 388.47 | 154 |
| July 20, 2026 | 384.83 | 384.49 | 384.49 | 384.83 | 383.65 | 330 |
| July 17, 2026 | 382.88 | 384.23 | 384.23 | 384.23 | 380 | 406 |
| July 16, 2026 | 385.72 | 384.02 | 384.02 | 386.29 | 382.37 | 652 |
| July 15, 2026 | 385.88 | 387.61 | 387.61 | 388.3 | 385.87 | 195 |
| July 14, 2026 | 384.73 | 391.06 | 391.06 | 392.4 | 384.73 | 417 |
| July 13, 2026 | 388.4 | 384.53 | 384.53 | 390.47 | 383.26 | 165 |
| July 10, 2026 | 393.78 | 392.75 | 392.75 | 393.78 | 391.62 | 472 |
| July 09, 2026 | 393.43 | 395.21 | 395.21 | 395.21 | 393.16 | 72 |
| July 08, 2026 | 394.94 | 385.94 | 385.94 | 394.94 | 385.94 | 331 |
| July 07, 2026 | 395.3 | 396.67 | 396.67 | 399.78 | 395.3 | 818 |
AD
