abrdn Gold ETF Trust - abrdn Physical Gold Shares ETF (BMV:SGOL)
Mexico · Delayed Price · Currency is MXN 709.10
+6.39 (0.91%)
At close: Sep 10, 2026
BMV:SGOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 709.10 | 709.10 | 709.10 | 709.10 | 709.10 | 0.91% | 9 |
| Sep 2, 2026 | 702.71 | 702.71 | 702.71 | 702.71 | 702.71 | -3.21% | 10 |
| Aug 31, 2026 | 720.00 | 726.90 | 720.00 | 726.00 | 726.00 | -2.55% | 72 |
| Aug 26, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2.25% | 6 |
| Aug 18, 2026 | 720.00 | 728.62 | 720.00 | 728.62 | 728.62 | 3.79% | 31 |
| Aug 11, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - | 18 |
| Aug 10, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0.29% | 9 |
| Aug 5, 2026 | 669.30 | 700.00 | 669.30 | 700.00 | 700.00 | 4.55% | 104 |
| Jul 15, 2026 | 669.52 | 669.52 | 669.52 | 669.52 | 669.52 | -2.60% | 2,864 |
| Jul 13, 2026 | 687.40 | 687.40 | 687.40 | 687.40 | 687.40 | -1.80% | 11 |
| Jul 9, 2026 | 700.00 | 700.00 | 699.99 | 699.99 | 699.99 | 2.53% | 16 |
| Jul 8, 2026 | 685.00 | 685.00 | 682.70 | 682.70 | 682.70 | 9.23% | 952 |
| Jul 2, 2026 | 679.00 | 679.00 | 625.00 | 625.00 | 625.00 | -6.16% | 240 |
| Jun 30, 2026 | 672.74 | 672.74 | 666.05 | 666.05 | 666.05 | -0.38% | 21 |
| Jun 26, 2026 | 668.58 | 668.58 | 668.58 | 668.58 | 668.58 | 0.11% | 123 |
| Jun 24, 2026 | 669.50 | 669.50 | 667.85 | 667.85 | 667.85 | -3.35% | 2,137 |
| Jun 12, 2026 | 730.00 | 730.00 | 691.00 | 691.00 | 691.00 | -3.36% | 313 |
| Jun 10, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -7.50% | 114 |
| Jun 8, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 2.43% | 18 |
| Jun 1, 2026 | 747.17 | 754.68 | 747.17 | 754.68 | 754.68 | -1.48% | 19 |
| May 15, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -1.63% | 11 |
| May 13, 2026 | 778.66 | 778.66 | 778.66 | 778.66 | 778.66 | -0.19% | 15 |
| Apr 27, 2026 | 780.16 | 780.16 | 780.16 | 780.16 | 780.16 | -2.71% | 9 |
| Apr 22, 2026 | 797.91 | 801.89 | 797.91 | 801.89 | 801.89 | 1.19% | 78 |
| Apr 16, 2026 | 792.48 | 792.48 | 792.48 | 792.48 | 792.48 | -9.57% | 18 |
| Mar 12, 2026 | 876.30 | 876.30 | 876.30 | 876.30 | 876.30 | -0.21% | 16 |
| Mar 10, 2026 | 878.16 | 878.16 | 878.16 | 878.16 | 878.16 | - | 22 |