DB ETC Xtrackers Physical Gold ETC
(XGLD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|