DB ETC Xtrackers Physical Gold ETC
(XGLD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$255.99
|
$255.99
|
$254.93
|
$255.60
|
267
|
|
03/10/2024
|
$254.32
|
$255.04
|
$254.32
|
$255.04
|
527
|
|
02/10/2024
|
$255.23
|
$255.82
|
$254.57
|
$254.57
|
218
|
|
01/10/2024
|
$254.83
|
$256.47
|
$254.83
|
$256.30
|
364
|
|
30/09/2024
|
$255.46
|
$255.46
|
$252.95
|
$253.20
|
173
|
|
27/09/2024
|
$256.36
|
$256.74
|
$255.23
|
$255.23
|
3,363
|
|
26/09/2024
|
$256.06
|
$257.47
|
$256.00
|
$256.80
|
2,392
|
|
25/09/2024
|
$255.13
|
$256.30
|
$255.05
|
$255.59
|
1,874
|
|
24/09/2024
|
$252.98
|
$254.51
|
$252.98
|
$254.49
|
136
|
|
23/09/2024
|
$251.81
|
$253.11
|
$251.79
|
$253.09
|
199
|
|
20/09/2024
|
$250.60
|
$251.21
|
$250.60
|
$251.21
|
1,320
|
|
19/09/2024
|
$247.79
|
$249.29
|
$247.79
|
$247.43
|
4,096
|
|
18/09/2024
|
$247.07
|
$247.47
|
$246.98
|
$247.43
|
710
|
|
17/09/2024
|
$248.58
|
$248.63
|
$246.92
|
$246.92
|
202
|
|
16/09/2024
|
$248.35
|
$248.60
|
$248.23
|
$248.24
|
458
|
|
13/09/2024
|
$247.21
|
$248.02
|
$247.21
|
$245.60
|
226
|
|
12/09/2024
|
$242.17
|
$245.60
|
$242.16
|
$241.74
|
914
|
|
11/09/2024
|
$243.00
|
$243.00
|
$240.80
|
$241.71
|
2,601
|
|
10/09/2024
|
$240.63
|
$241.71
|
$240.63
|
$241.71
|
1,047
|
|
09/09/2024
|
$239.77
|
$240.69
|
$238.35
|
$239.99
|
2,975
|
|
06/09/2024
|
$243.10
|
$243.10
|
$240.76
|
$241.95
|
250
|
|
05/09/2024
|
$241.75
|
$242.37
|
$241.06
|
$241.06
|
1,619
|
|
04/09/2024
|
$237.89
|
$240.34
|
$237.89
|
$240.02
|
176
|
|
03/09/2024
|
$240.40
|
$240.64
|
$238.72
|
$238.76
|
1,100
|
|
02/09/2024
|
$240.56
|
$240.75
|
$240.44
|
$240.60
|
79
|
|
30/08/2024
|
$242.67
|
$242.67
|
$240.84
|
$240.99
|
585
|
|
29/08/2024
|
$242.05
|
$242.67
|
$241.44
|
$242.34
|
3,829
|
|
28/08/2024
|
$240.00
|
$241.48
|
$240.00
|
$241.23
|
672
|
|
27/08/2024
|
$241.88
|
$242.41
|
$241.19
|
$242.06
|
4,481
|
|
26/08/2024
|
$241.05
|
$241.10
|
$238.34
|
$238.34
|
240
|
|
23/08/2024
|
$241.05
|
$241.10
|
$238.34
|
$238.34
|
240
|
|
22/08/2024
|
$241.05
|
$241.10
|
$238.34
|
$238.34
|
240
|
|
21/08/2024
|
$241.30
|
$241.50
|
$240.38
|
$241.22
|
622
|
|
20/08/2024
|
$240.82
|
$242.94
|
$240.82
|
$241.43
|
1,416
|
|
19/08/2024
|
$240.79
|
$240.94
|
$240.01
|
$240.94
|
32
|
|
16/08/2024
|
$236.24
|
$240.29
|
$236.24
|
$239.29
|
833
|
|
15/08/2024
|
$236.80
|
$236.80
|
$234.47
|
$236.32
|
270
|
|
14/08/2024
|
$237.18
|
$237.37
|
$235.57
|
$235.71
|
1,188
|
|
13/08/2024
|
$237.05
|
$237.97
|
$236.78
|
$237.40
|
515
|
|
12/08/2024
|
$234.78
|
$236.38
|
$234.78
|
$236.38
|
570
|
|
09/08/2024
|
$233.85
|
$233.85
|
$233.31
|
$233.73
|
168
|
|
08/08/2024
|
$231.08
|
$232.93
|
$231.08
|
$232.34
|
422
|
|
07/08/2024
|
$230.07
|
$231.28
|
$230.07
|
$230.73
|
249
|
|
06/08/2024
|
$231.54
|
$231.54
|
$229.57
|
$229.57
|
440
|
|
05/08/2024
|
$233.75
|
$234.89
|
$228.36
|
$231.51
|
5,589
|
|
02/08/2024
|
$237.13
|
$238.22
|
$232.16
|
$233.42
|
444
|
|
01/08/2024
|
$234.92
|
$235.99
|
$234.92
|
$235.41
|
255
|
|
31/07/2024
|
$232.90
|
$233.31
|
$232.46
|
$232.90
|
1,173
|
|
30/07/2024
|
$230.00
|
$230.35
|
$229.59
|
$229.59
|
329
|
|
29/07/2024
|
$230.23
|
$230.23
|
$228.51
|
$228.51
|
230
|
|
26/07/2024
|
$227.90
|
$229.56
|
$227.90
|
$227.54
|
758
|
|
25/07/2024
|
$228.44
|
$229.03
|
$227.42
|
$227.54
|
2,265
|
|
24/07/2024
|
$232.53
|
$233.58
|
$231.91
|
$233.57
|
617
|
|
23/07/2024
|
$231.54
|
$231.97
|
$230.06
|
$231.45
|
579
|
|
22/07/2024
|
$231.24
|
$231.24
|
$229.58
|
$229.58
|
1,160
|
|
19/07/2024
|
$231.78
|
$231.80
|
$231.25
|
$231.34
|
400
|
|
18/07/2024
|
$237.84
|
$237.85
|
$236.75
|
$237.23
|
282
|
|
17/07/2024
|
$237.23
|
$239.01
|
$237.22
|
$237.22
|
20,534
|
|
16/07/2024
|
$234.48
|
$236.72
|
$233.88
|
$236.71
|
170
|
|
15/07/2024
|
$232.33
|
$234.43
|
$231.26
|
$234.43
|
892
|
|
12/07/2024
|
$231.44
|
$232.01
|
$231.13
|
$232.01
|
1,464
|
|
11/07/2024
|
$229.10
|
$232.92
|
$229.10
|
$232.91
|
1,654
|
|
10/07/2024
|
$228.43
|
$228.96
|
$228.28
|
$228.96
|
95
|
|
09/07/2024
|
$227.48
|
$227.54
|
$226.43
|
$226.43
|
695
|
|
08/07/2024
|
$229.05
|
$229.05
|
$227.98
|
$228.01
|
357
|
|
05/07/2024
|
$227.77
|
$229.49
|
$227.48
|
$229.49
|
217
|
|
04/07/2024
|
$226.96
|
$227.03
|
$226.85
|
$227.03
|
270
|
|
03/07/2024
|
$225.23
|
$227.49
|
$225.19
|
$227.45
|
2,445
|
|
02/07/2024
|
$224.01
|
$224.59
|
$223.91
|
$224.03
|
207
|
|
01/07/2024
|
$223.78
|
$224.33
|
$223.54
|
$223.91
|
288
|
|
28/06/2024
|
$224.07
|
$224.28
|
$223.92
|
$223.97
|
224
|
|
27/06/2024
|
$223.05
|
$223.96
|
$223.05
|
$223.96
|
420
|
|
26/06/2024
|
$223.00
|
$223.00
|
$221.16
|
$221.45
|
352
|
|
25/06/2024
|
$224.10
|
$224.46
|
$223.38
|
$223.38
|
1,068
|
|
24/06/2024
|
$223.49
|
$224.61
|
$223.49
|
$224.30
|
1,144
|
|
21/06/2024
|
$227.84
|
$227.85
|
$223.91
|
$223.91
|
486
|
|
20/06/2024
|
$224.50
|
$226.35
|
$224.50
|
$226.35
|
567
|
|
19/06/2024
|
$224.26
|
$224.26
|
$223.94
|
$223.94
|
488
|
|
18/06/2024
|
$222.29
|
$223.79
|
$222.29
|
$223.79
|
784
|
|
17/06/2024
|
$223.44
|
$223.97
|
$223.18
|
$223.25
|
486
|
|
14/06/2024
|
$222.86
|
$224.30
|
$222.34
|
$224.01
|
1,300
|
|
13/06/2024
|
$222.43
|
$222.61
|
$222.20
|
$222.20
|
52
|
|
12/06/2024
|
$223.85
|
$224.28
|
$222.74
|
$224.28
|
97
|
|
11/06/2024
|
$221.65
|
$222.94
|
$221.63
|
$222.57
|
1,679
|
|
10/06/2024
|
$220.70
|
$222.16
|
$220.70
|
$221.80
|
1,799
|
|
07/06/2024
|
$227.55
|
$227.55
|
$222.00
|
$222.23
|
9,246
|
|
06/06/2024
|
$227.74
|
$228.57
|
$227.29
|
$228.57
|
262
|
|
05/06/2024
|
$225.54
|
$226.39
|
$225.32
|
$226.38
|
131
|
|
04/06/2024
|
$224.95
|
$224.95
|
$223.02
|
$223.91
|
223
|
|
03/06/2024
|
$224.29
|
$225.51
|
$223.83
|
$225.51
|
2,492
|
|
31/05/2024
|
$225.69
|
$226.13
|
$224.39
|
$224.39
|
313
|
|
30/05/2024
|
$225.23
|
$226.23
|
$225.23
|
$225.50
|
693
|
|
29/05/2024
|
$226.72
|
$226.72
|
$225.22
|
$225.21
|
75
|
|
28/05/2024
|
$225.19
|
$227.08
|
$225.19
|
$227.08
|
1,359
|
|
27/05/2024
|
$225.00
|
$225.16
|
$224.78
|
$224.78
|
676
|