XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC
(XGDU)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$41.24
|
$41.54
|
$41.18
|
$41.40
|
8,084
|
07/11/2024
|
$41.08
|
$41.60
|
$40.96
|
$41.47
|
314
|
06/11/2024
|
$42.03
|
$42.03
|
$40.96
|
$41.10
|
37,284
|
05/11/2024
|
$42.20
|
$42.32
|
$42.15
|
$42.19
|
8,723
|
04/11/2024
|
$42.16
|
$42.30
|
$42.16
|
$42.17
|
1,290
|
01/11/2024
|
$42.37
|
$42.56
|
$42.26
|
$42.27
|
11,669
|
31/10/2024
|
$42.88
|
$42.88
|
$42.19
|
$42.25
|
10,133
|
30/10/2024
|
$42.85
|
$42.95
|
$42.84
|
$42.91
|
15,354
|
29/10/2024
|
$42.41
|
$42.70
|
$42.41
|
$42.65
|
5,589
|
28/10/2024
|
$42.21
|
$42.27
|
$42.03
|
$42.27
|
17,562
|
25/10/2024
|
$42.10
|
$42.61
|
$41.98
|
$42.24
|
1,471
|
24/10/2024
|
$42.21
|
$42.21
|
$42.10
|
$41.79
|
2,886
|
23/10/2024
|
$42.13
|
$42.47
|
$41.79
|
$41.79
|
11,647
|
22/10/2024
|
$42.12
|
$42.23
|
$42.10
|
$42.23
|
3,550
|
21/10/2024
|
$42.15
|
$42.19
|
$41.94
|
$41.94
|
243
|
18/10/2024
|
$41.71
|
$41.86
|
$41.71
|
$41.86
|
62
|
17/10/2024
|
$41.32
|
$41.57
|
$40.82
|
$41.50
|
0
|
16/10/2024
|
$41.32
|
$41.36
|
$41.24
|
$41.24
|
18,351
|
15/10/2024
|
$40.97
|
$41.03
|
$40.88
|
$41.03
|
27
|
14/10/2024
|
$40.98
|
$41.12
|
$40.77
|
$40.77
|
356
|
11/10/2024
|
$40.64
|
$40.97
|
$40.64
|
$40.97
|
2,041
|
10/10/2024
|
$40.44
|
$40.47
|
$40.25
|
$40.25
|
112
|
09/10/2024
|
$40.30
|
$40.42
|
$40.18
|
$40.25
|
1,233
|
08/10/2024
|
$40.66
|
$40.74
|
$40.21
|
$40.21
|
15,015
|
07/10/2024
|
$40.76
|
$40.88
|
$40.70
|
$40.76
|
1,984
|
04/10/2024
|
$40.99
|
$41.08
|
$40.86
|
$40.96
|
775
|
03/10/2024
|
$40.95
|
$41.02
|
$40.73
|
$40.85
|
391
|
02/10/2024
|
$40.84
|
$40.94
|
$40.73
|
$40.79
|
11,397
|
01/10/2024
|
$40.73
|
$41.07
|
$40.73
|
$41.07
|
1,778
|
30/09/2024
|
$41.02
|
$40.99
|
$40.57
|
$40.56
|
4
|
27/09/2024
|
$41.02
|
$41.30
|
$40.77
|
$40.89
|
7,115
|
26/09/2024
|
$41.04
|
$41.23
|
$40.99
|
$41.15
|
3,569
|
25/09/2024
|
$40.91
|
$41.12
|
$40.90
|
$40.95
|
3,107
|
24/09/2024
|
$40.55
|
$40.76
|
$40.55
|
$40.76
|
5,915
|
23/09/2024
|
$40.46
|
$40.66
|
$40.32
|
$40.55
|
264
|
20/09/2024
|
$40.17
|
$40.36
|
$40.17
|
$40.24
|
8,839
|
19/09/2024
|
$39.84
|
$39.89
|
$39.70
|
$39.82
|
397
|
18/09/2024
|
$39.64
|
$39.69
|
$39.62
|
$39.64
|
6,888
|
17/09/2024
|
$39.73
|
$39.80
|
$39.56
|
$39.56
|
285
|
16/09/2024
|
$39.81
|
$39.84
|
$39.74
|
$39.74
|
5,555
|
13/09/2024
|
$39.52
|
$40.02
|
$39.07
|
$39.35
|
3,212
|
12/09/2024
|
$38.71
|
$39.35
|
$38.71
|
$38.72
|
453
|
11/09/2024
|
$38.99
|
$39.39
|
$38.64
|
$38.72
|
2,563
|
10/09/2024
|
$38.64
|
$38.72
|
$38.60
|
$38.72
|
700
|
09/09/2024
|
$38.43
|
$38.44
|
$37.91
|
$38.44
|
350
|
06/09/2024
|
$38.79
|
$38.84
|
$38.73
|
$38.76
|
3,531
|
05/09/2024
|
$38.15
|
$38.79
|
$38.62
|
$38.62
|
1
|
04/09/2024
|
$38.15
|
$38.45
|
$38.14
|
$38.45
|
4,845
|
03/09/2024
|
$38.63
|
$38.63
|
$38.18
|
$38.25
|
4,132
|
02/09/2024
|
$38.51
|
$38.94
|
$38.51
|
$38.60
|
5,319
|
30/08/2024
|
$38.92
|
$38.92
|
$38.60
|
$38.60
|
2,955
|
29/08/2024
|
$38.79
|
$38.88
|
$38.76
|
$38.81
|
6,026
|
28/08/2024
|
$38.66
|
$38.70
|
$38.60
|
$38.64
|
3,701
|
27/08/2024
|
$38.75
|
$39.22
|
$38.66
|
$38.77
|
2,185
|
26/08/2024
|
$38.62
|
$38.62
|
$38.17
|
$38.17
|
16,725
|
23/08/2024
|
$38.62
|
$38.62
|
$38.17
|
$38.17
|
16,725
|
22/08/2024
|
$38.62
|
$38.62
|
$38.17
|
$38.17
|
16,725
|
21/08/2024
|
$38.68
|
$38.68
|
$38.57
|
$38.64
|
496
|
20/08/2024
|
$38.52
|
$38.91
|
$38.52
|
$38.67
|
1,095
|
19/08/2024
|
$38.83
|
$38.83
|
$38.38
|
$38.59
|
3,574
|
16/08/2024
|
$38.21
|
$38.34
|
$37.98
|
$38.33
|
143
|
15/08/2024
|
$37.85
|
$37.86
|
$37.85
|
$37.86
|
6,459
|
14/08/2024
|
$38.07
|
$38.12
|
$37.76
|
$37.76
|
2,533
|
13/08/2024
|
$38.02
|
$38.07
|
$37.93
|
$38.02
|
3,403
|
12/08/2024
|
$37.65
|
$37.86
|
$37.65
|
$37.86
|
250
|
09/08/2024
|
$37.33
|
$37.58
|
$37.30
|
$37.43
|
5,283
|
08/08/2024
|
$36.99
|
$37.21
|
$36.88
|
$37.21
|
1,307
|
07/08/2024
|
$36.96
|
$37.02
|
$36.85
|
$36.95
|
2,124
|
06/08/2024
|
$37.28
|
$37.28
|
$36.73
|
$36.77
|
6,598
|
05/08/2024
|
$36.88
|
$37.57
|
$36.86
|
$37.08
|
3,339
|
02/08/2024
|
$37.94
|
$38.37
|
$37.39
|
$37.39
|
2,712
|
01/08/2024
|
$37.61
|
$37.83
|
$37.50
|
$37.71
|
1,423
|
31/07/2024
|
$37.28
|
$37.42
|
$37.27
|
$37.31
|
11,746
|
30/07/2024
|
$36.89
|
$36.90
|
$36.77
|
$36.77
|
754
|
29/07/2024
|
$36.82
|
$37.23
|
$36.60
|
$36.60
|
654
|
26/07/2024
|
$36.56
|
$36.96
|
$36.51
|
$36.45
|
1,455
|
25/07/2024
|
$36.81
|
$36.81
|
$36.13
|
$36.45
|
2,349
|
24/07/2024
|
$37.32
|
$37.44
|
$37.31
|
$37.42
|
3,967
|
23/07/2024
|
$36.82
|
$37.08
|
$36.82
|
$37.08
|
661
|
22/07/2024
|
$37.04
|
$37.44
|
$36.78
|
$36.78
|
5,162
|
19/07/2024
|
$37.55
|
$37.75
|
$36.96
|
$37.05
|
6,264
|
18/07/2024
|
$38.01
|
$38.01
|
$38.01
|
$38.01
|
101
|
17/07/2024
|
$37.54
|
$38.39
|
$37.78
|
$37.99
|
0
|
16/07/2024
|
$37.54
|
$37.92
|
$37.53
|
$37.92
|
2,247
|
15/07/2024
|
$37.39
|
$37.55
|
$37.05
|
$37.55
|
74
|
12/07/2024
|
$36.99
|
$37.35
|
$36.99
|
$37.16
|
1,178
|
11/07/2024
|
$36.71
|
$37.33
|
$36.68
|
$37.31
|
4,723
|
10/07/2024
|
$36.61
|
$36.67
|
$36.61
|
$36.67
|
6,455
|
09/07/2024
|
$36.69
|
$36.76
|
$36.27
|
$36.27
|
1
|
08/07/2024
|
$36.69
|
$37.00
|
$36.52
|
$36.52
|
398
|
05/07/2024
|
$36.58
|
$36.85
|
$36.47
|
$36.76
|
1,788
|
04/07/2024
|
$36.34
|
$36.50
|
$36.11
|
$36.36
|
0
|
03/07/2024
|
$36.34
|
$36.47
|
$36.25
|
$36.47
|
701
|
02/07/2024
|
$35.90
|
$35.90
|
$35.80
|
$35.88
|
4,364
|
01/07/2024
|
$36.11
|
$36.29
|
$35.82
|
$35.86
|
183
|
28/06/2024
|
$35.90
|
$36.22
|
$35.89
|
$35.89
|
2,542
|
27/06/2024
|
$35.66
|
$35.87
|
$35.66
|
$35.87
|
363
|
26/06/2024
|
$35.84
|
$35.47
|
$35.44
|
$35.47
|
1
|
25/06/2024
|
$35.84
|
$35.84
|
$35.78
|
$35.78
|
188
|
24/06/2024
|
$35.92
|
$36.20
|
$35.92
|
$35.92
|
3,013
|
21/06/2024
|
$36.40
|
$36.56
|
$35.87
|
$35.87
|
2,667
|
20/06/2024
|
$35.87
|
$36.59
|
$35.86
|
$36.25
|
0
|
19/06/2024
|
$35.87
|
$36.21
|
$35.86
|
$35.86
|
1
|
18/06/2024
|
$35.87
|
$35.87
|
$35.75
|
$35.81
|
777
|
17/06/2024
|
$35.75
|
$36.00
|
$35.72
|
$35.74
|
421
|
14/06/2024
|
$35.94
|
$35.95
|
$35.85
|
$35.87
|
6,182
|
13/06/2024
|
$35.66
|
$35.66
|
$35.59
|
$35.59
|
13
|
12/06/2024
|
$35.66
|
$35.92
|
$35.64
|
$35.92
|
4,765
|
11/06/2024
|
$35.52
|
$35.75
|
$35.49
|
$35.66
|
3,210
|
10/06/2024
|
$35.52
|
$35.75
|
$35.52
|
$35.54
|
1,526
|
07/06/2024
|
$36.03
|
$36.92
|
$35.59
|
$35.59
|
2,812
|
06/06/2024
|
$36.49
|
$36.60
|
$36.49
|
$36.60
|
957
|
05/06/2024
|
$35.99
|
$36.28
|
$35.96
|
$36.24
|
3,480
|
04/06/2024
|
$36.17
|
$36.17
|
$35.77
|
$35.85
|
8,613
|
03/06/2024
|
$35.83
|
$36.11
|
$35.81
|
$36.10
|
2,275
|
31/05/2024
|
$36.05
|
$36.57
|
$35.92
|
$35.92
|
5,909
|
30/05/2024
|
$36.13
|
$36.15
|
$36.10
|
$36.10
|
93
|
29/05/2024
|
$36.33
|
$36.33
|
$36.05
|
$36.05
|
11,456
|
28/05/2024
|
$36.06
|
$36.36
|
$36.06
|
$36.36
|
14,703
|
27/05/2024
|
$36.04
|
$36.39
|
$35.99
|
$35.99
|
17,382
|
24/05/2024
|
$36.04
|
$36.39
|
$35.99
|
$35.99
|
17,382
|
23/05/2024
|
$36.45
|
$36.50
|
$36.09
|
$36.09
|
4,912
|
22/05/2024
|
$37.25
|
$37.25
|
$36.79
|
$36.85
|
2,010
|
21/05/2024
|
$37.20
|
$37.48
|
$37.20
|
$37.44
|
12,984
|
20/05/2024
|
$37.58
|
$37.63
|
$37.26
|
$37.37
|
4,088
|
17/05/2024
|
$36.75
|
$37.23
|
$36.75
|
$37.09
|
6,029
|
16/05/2024
|
$37.13
|
$37.13
|
$36.65
|
$36.69
|
6,215
|
15/05/2024
|
$36.48
|
$36.83
|
$36.29
|
$36.74
|
61,340
|
14/05/2024
|
$36.06
|
$36.43
|
$36.04
|
$36.00
|
7,883
|
13/05/2024
|
$36.12
|
$36.23
|
$36.00
|
$36.00
|
30,606
|
10/05/2024
|
$36.53
|
$36.53
|
$36.45
|
$36.44
|
470
|