Xtrackers Physical Gold ETC 2010-15.6.60 Physical Gold Commodity (LON:XGLD)
London · Delayed Price · Currency is GBP · Price in USD 428.27
-0.90 (-0.21%)
Aug 20, 2026, 1:51 PM GMT
LON:XGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 430.18 | 430.21 | 428.27 | 428.27 | - | -0.21% | 63 |
| Aug 19, 2026 | 416.26 | 429.17 | 416.26 | 429.17 | - | 2.96% | 1 |
| Aug 18, 2026 | 420.47 | 421.28 | 416.81 | 416.81 | - | -1.61% | 165 |
| Aug 17, 2026 | 421.58 | 423.64 | 419.90 | 423.64 | - | 0.94% | 1,491 |
| Aug 14, 2026 | 414.99 | 419.67 | 414.36 | 419.67 | - | 0.44% | 52 |
| Aug 13, 2026 | 419.41 | 420.65 | 417.84 | 417.84 | - | -1.28% | 142 |
| Aug 12, 2026 | 421.59 | 423.66 | 421.31 | 423.25 | - | 0.79% | 257 |
| Aug 11, 2026 | 421.13 | 421.72 | 418.02 | 419.95 | - | 0.86% | 109 |
| Aug 10, 2026 | 416.91 | 417.37 | 413.82 | 416.35 | - | -0.05% | 235 |
| Aug 7, 2026 | 411.68 | 418.35 | 410.85 | 416.55 | - | 2.27% | 404 |
| Aug 6, 2026 | 407.34 | 409.97 | 405.85 | 407.31 | - | -0.06% | 419 |
| Aug 5, 2026 | 399.81 | 407.70 | 397.46 | 407.54 | - | 4.39% | 217 |
| Aug 4, 2026 | 389.72 | 391.62 | 387.70 | 390.40 | - | 1.04% | 678 |
| Aug 3, 2026 | 389.05 | 389.18 | 385.65 | 386.39 | - | -0.11% | 1,044 |
| Jul 31, 2026 | 387.19 | 390.46 | 386.81 | 386.81 | - | -1.36% | 82 |
| Jul 30, 2026 | 386.25 | 392.13 | 386.20 | 392.13 | - | 2.14% | 197 |
| Jul 29, 2026 | 383.05 | 387.17 | 382.96 | 383.90 | - | -0.63% | 168 |
| Jul 28, 2026 | 387.65 | 388.20 | 384.31 | 386.33 | - | -1.01% | 107 |
| Jul 27, 2026 | 392.44 | 392.93 | 389.91 | 390.29 | - | 0.04% | 180 |
| Jul 24, 2026 | 387.48 | 390.24 | 386.93 | 390.13 | - | 0.69% | 894 |
| Jul 23, 2026 | 394.40 | 394.42 | 386.62 | 387.44 | - | -2.64% | 1,617 |
| Jul 22, 2026 | 394.15 | 397.96 | 393.97 | 397.96 | - | 1.97% | 774 |
| Jul 21, 2026 | 388.80 | 391.00 | 388.47 | 390.29 | - | 1.51% | 153 |
| Jul 20, 2026 | 384.83 | 385.40 | 383.20 | 384.49 | - | 0.07% | 225 |
| Jul 17, 2026 | 382.88 | 384.23 | 380.00 | 384.23 | - | 0.05% | 406 |
| Jul 16, 2026 | 385.72 | 386.39 | 382.37 | 384.02 | - | -0.92% | 653 |
| Jul 15, 2026 | 385.88 | 388.41 | 385.34 | 387.61 | - | -0.88% | 195 |
| Jul 14, 2026 | 384.73 | 392.40 | 384.73 | 391.06 | - | 1.70% | 497 |
| Jul 13, 2026 | 388.40 | 390.47 | 383.26 | 384.53 | - | -2.09% | 165 |
| Jul 10, 2026 | 393.78 | 393.83 | 391.62 | 392.75 | - | -0.62% | 472 |
| Jul 9, 2026 | 393.43 | 395.55 | 393.16 | 395.21 | - | 2.40% | 71 |
| Jul 8, 2026 | 394.94 | 394.99 | 385.94 | 385.94 | - | -2.71% | 331 |
| Jul 7, 2026 | 395.30 | 399.78 | 395.00 | 396.67 | - | -0.19% | 818 |
| Jul 6, 2026 | 397.00 | 398.54 | 395.48 | 397.41 | - | -0.40% | 1,180 |
| Jul 3, 2026 | 399.55 | 400.44 | 398.72 | 399.01 | - | 1.09% | 401 |
| Jul 2, 2026 | 390.03 | 396.13 | 388.88 | 394.72 | - | 0.96% | 933 |
| Jul 1, 2026 | 380.29 | 391.84 | 379.54 | 390.98 | - | 1.32% | 1,206 |
| Jun 30, 2026 | 385.41 | 386.51 | 383.90 | 385.88 | - | 0.15% | 746 |
| Jun 29, 2026 | 388.80 | 389.06 | 385.31 | 385.31 | - | -1.47% | 1,171 |
| Jun 26, 2026 | 386.05 | 391.52 | 385.68 | 391.06 | - | 1.49% | 2,527 |
| Jun 25, 2026 | 381.25 | 388.87 | 380.59 | 385.30 | - | 0.23% | 983 |
| Jun 24, 2026 | 391.16 | 391.32 | 381.58 | 384.42 | - | -2.71% | 3,898 |
| Jun 23, 2026 | 393.29 | 396.42 | 392.94 | 395.14 | - | -1.49% | 1,319 |
| Jun 22, 2026 | 401.28 | 403.06 | 400.87 | 401.12 | - | 0.91% | 591 |
| Jun 19, 2026 | 398.92 | 399.79 | 397.25 | 397.51 | - | -2.00% | 223 |
| Jun 18, 2026 | 412.44 | 412.44 | 405.63 | 405.63 | - | -2.79% | 192 |
| Jun 17, 2026 | 414.44 | 417.73 | 413.40 | 417.28 | - | 0.75% | 10,000 |
| Jun 16, 2026 | 416.08 | 416.24 | 413.56 | 414.19 | - | -0.65% | 487 |
| Jun 15, 2026 | 412.79 | 417.16 | 412.60 | 416.92 | - | 3.19% | 828 |
| Jun 12, 2026 | 400.19 | 404.99 | 399.64 | 404.04 | - | 3.38% | 1,302 |