Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
44.73
+0.65 (1.47%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.77 | 45.00 | 44.54 | 44.73 | 44.73 | 1.47% | 22,603 |
| Jul 31, 2025 | 44.14 | 44.25 | 43.86 | 44.08 | 44.08 | 1.19% | 15,571 |
| Jul 30, 2025 | 44.21 | 44.26 | 43.56 | 43.56 | 43.56 | -2.20% | 50,110 |
| Jul 29, 2025 | 44.32 | 44.62 | 44.21 | 44.54 | 44.54 | 0.75% | 14,933 |
| Jul 28, 2025 | 44.45 | 44.45 | 44.08 | 44.21 | 44.21 | -0.58% | 34,233 |
| Jul 25, 2025 | 44.53 | 44.80 | 44.34 | 44.47 | 44.47 | -0.96% | 28,928 |
| Jul 24, 2025 | 44.83 | 45.16 | 44.83 | 44.90 | 44.90 | -0.62% | 49,534 |
| Jul 23, 2025 | 45.58 | 45.62 | 45.15 | 45.18 | 45.18 | -1.27% | 47,263 |
| Jul 22, 2025 | 45.63 | 45.80 | 45.55 | 45.76 | 45.76 | 1.04% | 31,339 |
| Jul 21, 2025 | 45.21 | 45.40 | 45.13 | 45.29 | 45.29 | 1.52% | 28,917 |
| Jul 18, 2025 | 44.82 | 44.96 | 44.61 | 44.61 | 44.61 | 0.25% | 32,261 |
| Jul 17, 2025 | 44.33 | 44.74 | 44.17 | 44.50 | 44.50 | -0.22% | 18,733 |
| Jul 16, 2025 | 44.61 | 45.03 | 44.34 | 44.60 | 44.60 | 0.50% | 25,317 |
| Jul 15, 2025 | 44.80 | 44.86 | 44.34 | 44.38 | 44.38 | -0.53% | 26,794 |
| Jul 14, 2025 | 44.81 | 44.88 | 44.60 | 44.62 | 44.62 | -0.26% | 13,168 |
| Jul 11, 2025 | 44.68 | 45.00 | 44.64 | 44.73 | 44.73 | 0.95% | 24,301 |
| Jul 10, 2025 | 44.45 | 44.54 | 44.15 | 44.31 | 44.31 | -0.15% | 30,744 |
| Jul 9, 2025 | 43.99 | 44.44 | 43.99 | 44.38 | 44.38 | 0.60% | 50,620 |
| Jul 8, 2025 | 44.47 | 44.51 | 43.92 | 44.11 | 44.11 | -1.32% | 42,341 |
| Jul 7, 2025 | 44.27 | 44.74 | 44.10 | 44.70 | 44.70 | 0.61% | 82,995 |
| Jul 3, 2025 | 44.52 | 44.61 | 44.32 | 44.43 | 44.43 | -0.67% | 28,465 |
| Jul 2, 2025 | 44.70 | 44.96 | 44.52 | 44.73 | 44.73 | 0.52% | 24,785 |
| Jul 1, 2025 | 44.62 | 44.85 | 44.48 | 44.50 | 44.50 | 1.21% | 23,080 |
| Jun 30, 2025 | 43.90 | 44.14 | 43.73 | 43.97 | 43.97 | 0.89% | 32,427 |
| Jun 27, 2025 | 43.54 | 43.87 | 43.41 | 43.58 | 43.58 | -2.02% | 61,664 |
| Jun 26, 2025 | 44.36 | 44.59 | 44.17 | 44.48 | 44.48 | -0.18% | 58,898 |
| Jun 25, 2025 | 44.32 | 44.60 | 44.17 | 44.56 | 44.56 | 0.56% | 24,894 |
| Jun 24, 2025 | 44.13 | 44.54 | 43.99 | 44.31 | 44.31 | -1.95% | 101,908 |
| Jun 23, 2025 | 45.05 | 45.40 | 45.00 | 45.19 | 45.19 | 0.32% | 101,489 |
| Jun 20, 2025 | 44.86 | 45.12 | 44.82 | 45.05 | 45.05 | -0.07% | 39,286 |
| Jun 18, 2025 | 45.40 | 45.60 | 44.94 | 45.08 | 45.08 | -0.51% | 63,137 |
| Jun 17, 2025 | 45.45 | 45.49 | 45.00 | 45.31 | 45.31 | 0.02% | 56,251 |
| Jun 16, 2025 | 45.55 | 45.74 | 45.15 | 45.30 | 45.30 | -1.18% | 43,971 |
| Jun 13, 2025 | 45.99 | 46.00 | 45.70 | 45.84 | 45.84 | 1.53% | 51,916 |
| Jun 12, 2025 | 45.26 | 45.44 | 45.06 | 45.15 | 45.15 | 1.17% | 18,635 |
| Jun 11, 2025 | 44.49 | 44.78 | 44.31 | 44.63 | 44.63 | 0.72% | 23,855 |
| Jun 10, 2025 | 44.61 | 44.72 | 44.31 | 44.31 | 44.31 | -0.11% | 24,943 |
| Jun 9, 2025 | 44.18 | 44.67 | 44.17 | 44.36 | 44.36 | 0.23% | 32,999 |
| Jun 6, 2025 | 44.60 | 44.84 | 44.22 | 44.26 | 44.26 | -1.32% | 54,043 |
| Jun 5, 2025 | 45.04 | 45.25 | 44.64 | 44.85 | 44.85 | -0.51% | 28,490 |
| Jun 4, 2025 | 44.80 | 45.14 | 44.73 | 45.08 | 45.08 | 0.63% | 37,456 |
| Jun 3, 2025 | 44.96 | 45.00 | 44.59 | 44.80 | 44.80 | -0.67% | 47,358 |
| Jun 2, 2025 | 44.87 | 45.20 | 44.78 | 45.10 | 45.10 | 2.27% | 40,192 |
| May 30, 2025 | 44.07 | 44.12 | 43.63 | 44.10 | 44.10 | -0.65% | 29,173 |
| May 29, 2025 | 44.24 | 44.56 | 44.10 | 44.39 | 44.39 | 0.57% | 57,134 |
| May 28, 2025 | 44.18 | 44.26 | 43.90 | 44.14 | 44.14 | -0.14% | 15,911 |
| May 27, 2025 | 44.09 | 44.27 | 43.84 | 44.20 | 44.20 | -1.36% | 40,993 |
| May 23, 2025 | 44.83 | 44.97 | 44.55 | 44.81 | 44.81 | 2.07% | 61,137 |
| May 22, 2025 | 44.27 | 44.33 | 43.76 | 43.90 | 43.90 | -1.19% | 47,509 |
| May 21, 2025 | 44.08 | 44.46 | 44.02 | 44.43 | 44.43 | 1.18% | 37,582 |