Xtrackers Physical Gold ETC 2010-15.6.60 Physical Gold Commodity (LON:XGLD)
London · Delayed Price · Currency is GBP · Price in USD 403.18
+5.79 (1.46%)
Sep 30, 2026, 2:02 PM GMT
LON:XGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 401.17 | 401.86 | 400.40 | 400.73 | - | 0.84% | 1 |
| Sep 29, 2026 | 396.25 | 398.81 | 395.97 | 397.39 | - | 0.67% | 237 |
| Sep 28, 2026 | 398.08 | 398.58 | 394.57 | 394.76 | - | -3.61% | 737 |
| 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 |
| Sep 1, 2026 | 424.05 | 424.37 | 414.62 | 417.85 | - | -4.41% | 861 |
| Aug 28, 2026 | 441.02 | 441.60 | 434.24 | 437.11 | - | -0.57% | 389 |
| Aug 27, 2026 | 440.14 | 441.31 | 437.65 | 439.63 | - | -0.04% | 670 |
| Aug 26, 2026 | 443.97 | 444.01 | 439.57 | 439.80 | - | -0.96% | 337 |
| Aug 25, 2026 | 442.86 | 444.68 | 441.53 | 444.08 | - | -0.78% | 101 |
| Aug 24, 2026 | 444.49 | 447.57 | 443.97 | 447.57 | - | 1.58% | 891 |
| Aug 21, 2026 | 436.57 | 440.60 | 436.44 | 440.60 | - | 1.56% | 1,397 |
| Aug 20, 2026 | 430.18 | 433.84 | 428.27 | 433.84 | - | 1.09% | 66 |
| 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 |