Xtrackers Physical Gold ETC 2010-15.6.60 Physical Gold Commodity (LON:XGLD)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 389.94
-3.89 (-0.99%)
Nov 10, 2026, 1:01 PM GMT
LON:XGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 393.73 | 393.73 | 389.94 | 389.94 | - | -1.21% | 341 |
| Nov 9, 2026 | 391.06 | 394.85 | 391.05 | 394.70 | - | 1.65% | 4 |
| Nov 6, 2026 | 388.95 | 389.58 | 386.00 | 388.30 | - | -1.37% | 1,261 |
| Nov 5, 2026 | 395.04 | 395.64 | 390.95 | 393.69 | - | 1.83% | 35 |
| Nov 4, 2026 | 385.08 | 387.24 | 385.03 | 386.62 | - | 2.74% | 165 |
| Nov 3, 2026 | 373.70 | 376.36 | 372.66 | 376.32 | - | -0.76% | 1,929 |
| Nov 2, 2026 | 373.49 | 379.35 | 372.53 | 379.19 | - | 1.65% | 864 |
| Oct 30, 2026 | 380.40 | 381.56 | 372.84 | 373.04 | - | -2.84% | 1,297 |
| Oct 29, 2026 | 384.39 | 385.54 | 383.96 | 383.96 | - | -0.66% | 155 |
| Oct 28, 2026 | 387.60 | 387.94 | 386.52 | 386.52 | - | -0.42% | 862 |
| Oct 27, 2026 | 382.38 | 388.21 | 382.27 | 388.15 | - | 0.96% | 482 |
| Oct 26, 2026 | 383.69 | 384.47 | 383.51 | 384.47 | - | 0.55% | 260 |
| Oct 23, 2026 | 383.98 | 385.35 | 381.97 | 382.37 | - | -1.36% | 608 |
| Oct 22, 2026 | 391.41 | 391.83 | 387.64 | 387.64 | - | -2.11% | 386 |
| Oct 21, 2026 | 393.46 | 396.00 | 393.46 | 396.00 | - | 0.12% | 9 |
| Oct 20, 2026 | 394.55 | 397.36 | 393.67 | 395.54 | - | -0.35% | 487 |
| Oct 19, 2026 | 400.55 | 400.75 | 396.92 | 396.92 | - | -0.65% | 329 |
| Oct 16, 2026 | 400.61 | 400.78 | 399.51 | 399.51 | - | 0.49% | 838 |
| Oct 15, 2026 | 396.09 | 397.55 | 395.78 | 397.55 | - | 1.62% | 151 |
| Oct 14, 2026 | 396.82 | 396.92 | 390.64 | 391.20 | - | -1.75% | 2,670 |
| Oct 13, 2026 | 400.55 | 401.26 | 398.16 | 398.16 | - | -0.13% | 541 |
| Oct 12, 2026 | 399.31 | 400.68 | 398.37 | 398.67 | - | -0.55% | 141 |
| Oct 9, 2026 | 401.04 | 401.67 | 399.23 | 400.88 | - | 1.79% | 373 |
| Oct 8, 2026 | 394.53 | 395.04 | 393.57 | 393.84 | - | 0.33% | 684 |
| Oct 7, 2026 | 395.36 | 396.06 | 390.00 | 392.56 | - | -1.46% | 820 |
| Oct 6, 2026 | 396.41 | 399.79 | 395.25 | 398.37 | - | 0.58% | 123 |
| Oct 5, 2026 | 397.12 | 398.81 | 396.08 | 396.08 | - | -0.06% | 208 |
| Oct 2, 2026 | 400.70 | 400.70 | 396.26 | 396.33 | - | -0.59% | 21 |
| Oct 1, 2026 | 400.15 | 400.33 | 397.65 | 398.67 | - | 0.22% | 140 |
| Sep 30, 2026 | 403.18 | 403.18 | 397.78 | 397.78 | - | 0.10% | 102 |
| Sep 29, 2026 | 396.01 | 398.81 | 395.97 | 397.39 | - | 0.67% | 171 |
| Sep 28, 2026 | 398.08 | 398.58 | 394.57 | 394.76 | - | -3.61% | 738 |
| Sep 25, 2026 | 409.09 | 411.98 | 409.06 | 409.52 | - | 0.68% | 472 |
| Sep 24, 2026 | 409.18 | 409.38 | 406.76 | 406.76 | - | -0.76% | 1 |
| Sep 23, 2026 | 414.43 | 414.63 | 409.87 | 409.87 | - | -1.13% | 127 |
| Sep 22, 2026 | 415.27 | 415.30 | 412.97 | 414.54 | - | -0.43% | 103 |
| Sep 21, 2026 | 416.26 | 416.91 | 415.04 | 416.35 | - | -0.11% | 108 |
| Sep 18, 2026 | 420.00 | 420.62 | 415.63 | 416.80 | - | -0.05% | 409 |
| Sep 17, 2026 | 416.71 | 418.69 | 412.70 | 417.03 | - | 0.31% | 39 |
| Sep 16, 2026 | 414.75 | 417.08 | 414.25 | 415.73 | - | 1.40% | 836 |
| Sep 15, 2026 | 410.74 | 411.40 | 408.70 | 409.98 | - | - | 104 |
| Sep 14, 2026 | 413.64 | 413.74 | 407.30 | 409.97 | - | -1.98% | 709 |
| Sep 11, 2026 | 416.65 | 419.17 | 413.56 | 418.25 | - | 0.12% | 1,396 |
| Sep 10, 2026 | 415.46 | 423.12 | 414.00 | 417.76 | - | -0.66% | 54 |
| Sep 9, 2026 | 421.70 | 422.80 | 420.33 | 420.55 | - | -0.10% | 380 |
| Sep 8, 2026 | 421.28 | 421.76 | 420.20 | 420.98 | - | -0.33% | 824 |
| Sep 7, 2026 | 420.41 | 423.31 | 419.67 | 422.36 | - | -0.61% | 17 |
| Sep 4, 2026 | 427.19 | 429.68 | 419.20 | 424.96 | - | -1.47% | 945 |
| Sep 3, 2026 | 424.32 | 431.29 | 423.14 | 431.29 | - | 3.05% | 391 |
| Sep 2, 2026 | 413.66 | 418.51 | 412.16 | 418.51 | - | 0.16% | 216 |