ETFS Physical Gold ETF

$26.62 -0.06 (-0.23%)

High $26.77	Low $26.62	Trades 220	Turnover $2,719,003	Volume 101,870
30 June 2023 at 4:10pm

If you were already registered, log in here.

GOLD Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
13 November 2026	$52.50	317,064	174,577	-0.65 (1.22%)
12 November 2026	$53.15	108,250	172,757	-0.64 (1.19%)
11 November 2026	$53.79	119,823	174,501	-0.59 (1.08%)
10 November 2026	$54.38	396,233	184,951	-0.29 (0.53%)
9 November 2026	$54.67	220,718	180,653	+1.07 (2.00%)
6 November 2026	$53.60	173,559	184,485	-0.27 (0.50%)
5 November 2026	$53.87	737,294	185,413	+2.14 (4.14%)
4 November 2026	$51.73	316,435	175,812	+0.29 (0.56%)
3 November 2026	$51.44	151,034	174,201	+0.66 (1.30%)
2 November 2026	$50.78	260,248	178,066	-1.11 (2.14%)
30 October 2026	$51.89	115,206	178,950	-0.43 (0.82%)
29 October 2026	$52.32	73,775	181,555	-0.07 (0.13%)
28 October 2026	$52.39	135,217	186,210	+0.29 (0.56%)
27 October 2026	$52.10	168,106	187,728	-0.09 (0.17%)
26 October 2026	$52.19	202,195	187,568	-0.11 (0.21%)
23 October 2026	$52.30	163,062	185,989	-0.94 (1.77%)
22 October 2026	$53.24	84,661	186,846	-0.42 (0.78%)
21 October 2026	$53.66	103,864	189,041	-0.46 (0.85%)
20 October 2026	$54.12	115,808	193,496	-0.67 (1.22%)
19 October 2026	$54.79	246,493	200,519	-0.06 (0.11%)
16 October 2026	$54.85	360,928	199,813	+0.40 (0.73%)
15 October 2026	$54.45	100,756	197,663	+0.16 (0.29%)
14 October 2026	$54.29	100,495	202,137	-0.80 (1.45%)
13 October 2026	$55.09	102,473	204,506	+0.15 (0.27%)
12 October 2026	$54.94	123,141	206,486	+0.16 (0.29%)
9 October 2026	$54.78	100,711	206,855	+0.49 (0.90%)
8 October 2026	$54.29	93,527	208,277	+0.13 (0.24%)
7 October 2026	$54.16	80,683	211,877	+0.13 (0.24%)
6 October 2026	$54.03	409,318	214,858	-0.43 (0.79%)
12 up, 17 down, and 0 flat days

GOLD ETFS Physical Gold ETF