DB ETC Xtrackers Physical Gold ETC
(XGLD)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$297.20
|
$300.30
|
$290.61
|
$290.61
|
1,687
|
|
03/04/2025
|
$300.30
|
$300.71
|
$294.53
|
$298.32
|
8,619
|
|
02/04/2025
|
$299.48
|
$300.96
|
$299.16
|
$300.14
|
2,876
|
|
01/04/2025
|
$301.02
|
$301.09
|
$300.05
|
$300.29
|
19,772
|
|
31/03/2025
|
$299.64
|
$300.30
|
$298.67
|
$299.76
|
1,713
|
|
28/03/2025
|
$295.47
|
$296.29
|
$294.78
|
$295.98
|
930
|
|
27/03/2025
|
$291.33
|
$293.64
|
$291.33
|
$293.23
|
1,026
|
|
26/03/2025
|
$290.98
|
$291.16
|
$289.94
|
$290.02
|
193
|
|
25/03/2025
|
$289.14
|
$290.95
|
$289.14
|
$290.38
|
625
|
|
24/03/2025
|
$290.22
|
$290.52
|
$289.21
|
$289.26
|
15
|
|
21/03/2025
|
$291.08
|
$291.25
|
$289.06
|
$289.59
|
410
|
|
20/03/2025
|
$292.36
|
$292.36
|
$291.41
|
$291.90
|
216
|
|
19/03/2025
|
$291.60
|
$291.98
|
$290.97
|
$291.67
|
943
|
|
18/03/2025
|
$289.90
|
$291.61
|
$289.90
|
$291.57
|
330
|
|
17/03/2025
|
$287.00
|
$288.00
|
$286.96
|
$287.86
|
912
|
|
14/03/2025
|
$286.97
|
$288.29
|
$286.44
|
$286.89
|
2,326
|
|
13/03/2025
|
$281.93
|
$286.27
|
$281.93
|
$286.20
|
1,147
|
|
12/03/2025
|
$280.04
|
$282.23
|
$279.57
|
$282.23
|
652
|
|
11/03/2025
|
$279.67
|
$280.48
|
$278.85
|
$280.17
|
860
|
|
10/03/2025
|
$279.51
|
$279.51
|
$278.53
|
$278.92
|
483
|
|
07/03/2025
|
$280.46
|
$281.35
|
$279.59
|
$280.26
|
2,350
|
|
06/03/2025
|
$279.00
|
$280.25
|
$278.90
|
$280.24
|
1,165
|
|
05/03/2025
|
$280.11
|
$281.44
|
$279.00
|
$281.34
|
587
|
|
04/03/2025
|
$279.97
|
$281.11
|
$278.73
|
$279.39
|
1,090
|
|
03/03/2025
|
$275.75
|
$277.67
|
$274.92
|
$277.52
|
1,437
|
|
28/02/2025
|
$275.01
|
$275.01
|
$273.61
|
$273.61
|
266
|
|
27/02/2025
|
$276.88
|
$277.78
|
$275.84
|
$276.08
|
952
|
|
26/02/2025
|
$280.10
|
$280.10
|
$278.20
|
$279.62
|
1,034
|
|
25/02/2025
|
$281.63
|
$282.66
|
$278.09
|
$278.09
|
87
|
|
24/02/2025
|
$282.69
|
$283.49
|
$282.42
|
$282.66
|
1,750
|
|
21/02/2025
|
$281.71
|
$281.90
|
$281.70
|
$281.90
|
452
|
|
20/02/2025
|
$283.32
|
$283.32
|
$281.22
|
$282.74
|
279
|
|
19/02/2025
|
$281.80
|
$282.39
|
$281.22
|
$281.22
|
620
|
|
18/02/2025
|
$279.51
|
$281.32
|
$279.48
|
$281.32
|
744
|
|
17/02/2025
|
$278.99
|
$278.99
|
$278.39
|
$278.46
|
221
|
|
14/02/2025
|
$281.50
|
$282.29
|
$278.04
|
$278.04
|
1,596
|
|
13/02/2025
|
$279.89
|
$280.63
|
$279.87
|
$280.40
|
339
|
|
12/02/2025
|
$278.09
|
$278.09
|
$275.40
|
$278.04
|
1,699
|
|
11/02/2025
|
$279.63
|
$279.93
|
$278.51
|
$279.32
|
318
|
|
10/02/2025
|
$278.21
|
$279.40
|
$278.02
|
$279.23
|
910
|
|
07/02/2025
|
$275.06
|
$277.34
|
$275.06
|
$275.73
|
454
|
|
06/02/2025
|
$274.52
|
$275.67
|
$273.50
|
$275.93
|
15,440
|
|
05/02/2025
|
$275.31
|
$276.22
|
$275.31
|
$275.93
|
2,334
|
|
04/02/2025
|
$270.86
|
$273.21
|
$270.24
|
$271.12
|
4,389
|
|
03/02/2025
|
$267.88
|
$271.12
|
$267.76
|
$271.12
|
642
|
|
31/01/2025
|
$268.82
|
$270.00
|
$268.31
|
$269.68
|
1,168
|
|
30/01/2025
|
$266.21
|
$268.22
|
$266.21
|
$268.22
|
1,560
|
|
29/01/2025
|
$265.30
|
$265.50
|
$264.51
|
$264.51
|
204
|
|
28/01/2025
|
$263.30
|
$265.05
|
$263.30
|
$264.95
|
141
|
|
27/01/2025
|
$264.38
|
$266.22
|
$263.36
|
$263.39
|
305
|
|
24/01/2025
|
$266.70
|
$267.80
|
$266.36
|
$266.73
|
642
|
|
23/01/2025
|
$264.57
|
$264.75
|
$264.11
|
$264.35
|
126
|
|
22/01/2025
|
$264.81
|
$265.38
|
$264.02
|
$265.04
|
175
|
|
21/01/2025
|
$261.89
|
$263.40
|
$261.61
|
$263.40
|
563
|
|
20/01/2025
|
$259.92
|
$260.50
|
$259.92
|
$260.18
|
679
|
|
17/01/2025
|
$260.60
|
$260.90
|
$259.79
|
$260.90
|
82
|
|
16/01/2025
|
$260.31
|
$261.31
|
$260.01
|
$257.92
|
341
|
|
15/01/2025
|
$257.63
|
$258.30
|
$257.63
|
$257.92
|
1,062
|
|
14/01/2025
|
$256.66
|
$256.93
|
$255.66
|
$256.73
|
87
|
|
13/01/2025
|
$258.15
|
$258.26
|
$255.73
|
$256.36
|
2,091
|
|
10/01/2025
|
$257.47
|
$259.20
|
$257.09
|
$258.36
|
1,514
|
|
09/01/2025
|
$256.08
|
$256.97
|
$255.93
|
$256.46
|
793
|
|
08/01/2025
|
$254.84
|
$256.26
|
$254.84
|
$256.27
|
530
|
|
07/01/2025
|
$254.18
|
$255.80
|
$254.03
|
$254.73
|
415
|
|
06/01/2025
|
$252.28
|
$254.21
|
$251.41
|
$253.59
|
207
|
|
03/01/2025
|
$255.06
|
$255.16
|
$253.77
|
$253.84
|
764
|
|
02/01/2025
|
$253.97
|
$255.34
|
$253.41
|
$255.34
|
2
|
|
01/01/2025
|
$251.41
|
$251.41
|
$250.82
|
$250.82
|
99
|
|
31/12/2024
|
$251.41
|
$251.41
|
$250.82
|
$250.82
|
99
|
|
30/12/2024
|
$251.56
|
$251.94
|
$249.54
|
$249.54
|
39
|
|
27/12/2024
|
$252.55
|
$252.55
|
$251.56
|
$251.70
|
80
|
|
26/12/2024
|
$252.87
|
$251.85
|
$251.02
|
$251.24
|
0
|
|
25/12/2024
|
$252.87
|
$251.85
|
$251.02
|
$251.24
|
0
|
|
24/12/2024
|
$252.87
|
$251.85
|
$251.02
|
$251.24
|
0
|
|
23/12/2024
|
$252.87
|
$252.87
|
$251.09
|
$251.09
|
146
|
|
20/12/2024
|
$250.32
|
$252.85
|
$250.16
|
$252.05
|
470
|
|
19/12/2024
|
$251.42
|
$251.90
|
$249.06
|
$249.15
|
536
|
|
18/12/2024
|
$254.57
|
$254.69
|
$253.34
|
$253.53
|
932
|
|
17/12/2024
|
$254.42
|
$254.42
|
$253.46
|
$253.60
|
1,119
|
|
16/12/2024
|
$255.07
|
$255.61
|
$254.71
|
$254.71
|
480
|
|
13/12/2024
|
$257.59
|
$257.95
|
$255.61
|
$255.68
|
393
|
|
12/12/2024
|
$260.92
|
$260.92
|
$257.50
|
$257.49
|
392
|
|
11/12/2024
|
$258.35
|
$261.10
|
$258.35
|
$261.04
|
626
|
|
10/12/2024
|
$256.20
|
$258.40
|
$256.01
|
$258.40
|
383
|
|
09/12/2024
|
$254.50
|
$257.22
|
$254.44
|
$256.55
|
377
|
|
06/12/2024
|
$253.73
|
$253.73
|
$252.50
|
$253.69
|
351
|
|
05/12/2024
|
$254.13
|
$254.64
|
$253.54
|
$253.54
|
10,470
|
|
04/12/2024
|
$253.82
|
$255.05
|
$253.82
|
$255.05
|
293
|
|
03/12/2024
|
$254.12
|
$254.77
|
$254.12
|
$254.17
|
218
|
|
02/12/2024
|
$254.29
|
$254.40
|
$248.55
|
$254.07
|
49
|
|
29/11/2024
|
$255.54
|
$256.16
|
$255.08
|
$255.82
|
3,081
|
|
28/11/2024
|
$254.35
|
$254.35
|
$253.94
|
$253.94
|
145
|
|
27/11/2024
|
$254.60
|
$255.48
|
$253.90
|
$253.90
|
29,590
|
|
26/11/2024
|
$253.06
|
$253.06
|
$252.60
|
$252.60
|
34
|
|
25/11/2024
|
$256.52
|
$257.89
|
$253.00
|
$253.04
|
1,325
|
|
22/11/2024
|
$260.15
|
$260.23
|
$259.32
|
$256.49
|
241
|
|
21/11/2024
|
$256.15
|
$256.82
|
$256.15
|
$256.49
|
303
|
|
20/11/2024
|
$251.93
|
$254.75
|
$251.93
|
$254.74
|
486
|
|
19/11/2024
|
$251.90
|
$253.51
|
$251.90
|
$252.29
|
489
|
|
18/11/2024
|
$249.45
|
$251.10
|
$248.36
|
$251.10
|
535
|
|
15/11/2024
|
$246.88
|
$246.97
|
$246.26
|
$247.62
|
236
|
|
14/11/2024
|
$245.86
|
$247.62
|
$244.63
|
$247.62
|
551
|
|
13/11/2024
|
$250.39
|
$250.94
|
$249.56
|
$249.86
|
188
|
|
12/11/2024
|
$250.12
|
$250.62
|
$249.46
|
$249.86
|
884
|
|
11/11/2024
|
$256.71
|
$256.75
|
$251.44
|
$251.43
|
444
|
|
08/11/2024
|
$258.70
|
$259.50
|
$258.14
|
$258.38
|
182
|
|
07/11/2024
|
$255.98
|
$258.92
|
$255.98
|
$258.80
|
735
|
|
06/11/2024
|
$261.87
|
$262.50
|
$255.17
|
$256.52
|
920
|
|
05/11/2024
|
$263.39
|
$264.35
|
$263.03
|
$263.22
|
389
|
|
04/11/2024
|
$263.09
|
$264.12
|
$263.08
|
$263.23
|
629
|
|
01/11/2024
|
$264.47
|
$265.12
|
$263.73
|
$263.78
|
2,739
|
|
31/10/2024
|
$266.99
|
$266.99
|
$263.68
|
$263.67
|
40
|
|
30/10/2024
|
$267.39
|
$267.86
|
$266.92
|
$266.18
|
474
|
|
29/10/2024
|
$265.02
|
$266.19
|
$264.91
|
$266.18
|
616
|
|
28/10/2024
|
$263.28
|
$263.80
|
$263.28
|
$263.80
|
650
|
|
25/10/2024
|
$261.35
|
$263.59
|
$261.26
|
$263.59
|
1,626
|
|
24/10/2024
|
$263.13
|
$263.61
|
$262.09
|
$260.82
|
4,366
|
|
23/10/2024
|
$264.70
|
$264.70
|
$260.82
|
$260.82
|
5,022
|
|
22/10/2024
|
$262.87
|
$263.68
|
$262.48
|
$263.58
|
1,241
|
|
21/10/2024
|
$262.75
|
$262.78
|
$261.71
|
$261.71
|
108
|
|
18/10/2024
|
$260.80
|
$261.32
|
$260.65
|
$261.33
|
2
|
|
17/10/2024
|
$257.25
|
$258.98
|
$257.25
|
$258.98
|
1,103
|
|
16/10/2024
|
$257.76
|
$258.01
|
$256.64
|
$257.21
|
1,145
|
|
15/10/2024
|
$254.78
|
$256.09
|
$254.60
|
$256.09
|
256
|
|
14/10/2024
|
$256.06
|
$256.06
|
$254.40
|
$254.40
|
95
|
|
11/10/2024
|
$254.33
|
$255.67
|
$253.65
|
$255.67
|
423
|
|
10/10/2024
|
$251.50
|
$252.38
|
$251.03
|
$252.38
|
3,465
|
|
09/10/2024
|
$251.35
|
$251.47
|
$251.23
|
$250.92
|
218
|
|
08/10/2024
|
$253.10
|
$254.97
|
$250.92
|
$250.92
|
1,597
|
|
07/10/2024
|
$254.21
|
$260.00
|
$254.08
|
$254.45
|
3,854
|