Purpose Gold Bullion Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	66.83	66.83	66.83	66.83	66.83	-0.40%	100
Sep 21, 2026	67.23	67.23	66.97	67.10	67.10	-0.39%	1,425
Sep 17, 2026	67.36	67.36	67.36	67.36	67.36	0.99%	100
Sep 16, 2026	66.90	67.06	66.70	66.70	66.70	0.63%	1,082
Sep 15, 2026	66.28	66.28	66.28	66.28	66.28	-0.29%	100
Sep 14, 2026	66.11	66.47	66.11	66.47	66.47	-0.85%	6,800
Sep 11, 2026	67.04	67.04	67.04	67.04	67.04	-1.46%	100
Sep 9, 2026	68.03	68.03	68.03	68.03	68.03	-0.72%	131
Sep 4, 2026	68.14	68.52	68.14	68.52	68.52	-1.08%	790
Sep 3, 2026	69.27	69.27	69.27	69.27	69.27	2.38%	101
Sep 2, 2026	67.30	67.66	67.30	67.66	67.66	0.99%	800
Sep 1, 2026	66.97	67.00	66.97	67.00	67.00	-1.96%	538
Aug 31, 2026	68.52	68.52	68.34	68.34	68.34	-2.83%	644
Aug 28, 2026	71.09	71.09	70.33	70.33	70.33	-1.06%	5,206
Aug 27, 2026	70.80	71.08	70.80	71.08	71.08	0.20%	671
Aug 26, 2026	70.82	70.94	70.82	70.94	70.94	-1.07%	314
Aug 25, 2026	71.42	71.71	71.42	71.71	71.71	0.07%	300
Aug 24, 2026	72.10	72.16	71.40	71.66	71.66	0.39%	814
Aug 21, 2026	71.38	71.38	71.38	71.38	71.38	2.60%	100
Aug 20, 2026	69.90	69.90	69.57	69.57	69.57	-0.07%	529
Aug 19, 2026	69.62	69.62	69.62	69.62	69.62	3.09%	213
Aug 18, 2026	67.84	67.84	67.53	67.53	67.53	-0.87%	350
Aug 17, 2026	68.10	68.18	68.10	68.12	68.12	0.99%	573
Aug 13, 2026	67.50	67.50	67.45	67.45	67.45	-0.87%	2,174
Aug 12, 2026	68.43	68.43	68.04	68.04	68.04	0.62%	382
Aug 11, 2026	67.82	67.82	67.62	67.62	67.62	0.12%	300
Aug 10, 2026	66.98	67.54	66.98	67.54	67.54	0.79%	751
Aug 7, 2026	67.01	67.01	67.01	67.01	67.01	2.34%	9,799
Aug 6, 2026	65.95	65.95	65.48	65.48	65.48	3.92%	385
Aug 4, 2026	63.01	63.01	63.01	63.01	63.01	0.67%	2,023
Jul 31, 2026	62.59	62.59	62.59	62.59	62.59	-0.33%	100
Jul 29, 2026	62.78	62.84	62.71	62.80	62.80	1.16%	1,409
Jul 28, 2026	62.31	62.31	62.08	62.08	62.08	-1.54%	300
Jul 27, 2026	62.97	63.05	62.97	63.05	63.05	0.94%	668
Jul 23, 2026	62.46	62.46	62.46	62.46	62.46	-2.04%	100
Jul 22, 2026	63.76	63.76	63.76	63.76	63.76	2.11%	130
Jul 21, 2026	62.44	62.44	62.44	62.44	62.44	0.74%	1,001
Jul 20, 2026	61.93	61.98	61.93	61.98	61.98	0.71%	700
Jul 16, 2026	61.54	61.54	61.54	61.54	61.54	-1.50%	101
Jul 15, 2026	62.63	62.66	62.48	62.48	62.48	1.21%	500
Jul 13, 2026	61.73	61.73	61.73	61.73	61.73	-2.51%	200
Jul 10, 2026	63.32	63.32	63.32	63.32	63.32	-0.85%	100
Jul 9, 2026	63.75	63.86	63.75	63.86	63.86	1.59%	219
Jul 8, 2026	62.41	62.86	62.18	62.86	62.86	-1.90%	3,113
Jul 6, 2026	64.08	64.08	64.08	64.08	64.08	-0.44%	246
Jul 3, 2026	64.00	64.36	64.00	64.36	64.36	1.12%	200
Jul 2, 2026	63.76	63.76	63.62	63.65	63.65	2.27%	3,106
Jun 30, 2026	61.98	62.68	61.98	62.24	62.24	0.42%	2,981
Jun 29, 2026	62.26	62.26	61.88	61.98	61.98	-1.74%	1,940
Jun 26, 2026	63.08	63.08	63.08	63.08	63.08	1.55%	3,170