DB ETC Xtrackers Physical Gold ETC
(XGLD)
Sector: n/a
Historic Prices - up to 10 years
|
16/06/2025
|
$328.15
|
$328.36
|
$325.57
|
$326.85
|
523
|
|
13/06/2025
|
$327.96
|
$330.90
|
$327.13
|
$328.87
|
3,456
|
|
12/06/2025
|
$323.81
|
$325.27
|
$323.45
|
$325.27
|
390
|
|
11/06/2025
|
$321.23
|
$322.11
|
$319.95
|
$320.64
|
421
|
|
10/06/2025
|
$319.42
|
$319.98
|
$319.29
|
$319.40
|
499
|
|
09/06/2025
|
$319.14
|
$319.75
|
$318.23
|
$319.75
|
1,238
|
|
06/06/2025
|
$322.51
|
$322.81
|
$319.00
|
$319.76
|
252
|
|
05/06/2025
|
$323.91
|
$326.66
|
$322.78
|
$322.78
|
1,300
|
|
04/06/2025
|
$322.22
|
$324.51
|
$321.88
|
$323.97
|
307
|
|
03/06/2025
|
$322.53
|
$322.73
|
$320.47
|
$321.60
|
680
|
|
02/06/2025
|
$321.09
|
$324.21
|
$321.01
|
$323.89
|
2,796
|
|
30/05/2025
|
$316.82
|
$316.94
|
$315.58
|
$315.58
|
976
|
|
29/05/2025
|
$314.21
|
$318.58
|
$314.21
|
$318.40
|
205
|
|
28/05/2025
|
$318.83
|
$319.05
|
$316.38
|
$316.38
|
388
|
|
27/05/2025
|
$317.76
|
$317.76
|
$315.81
|
$316.48
|
1,986
|
|
26/05/2025
|
$319.60
|
$322.43
|
$319.21
|
$322.43
|
655
|
|
23/05/2025
|
$319.60
|
$322.43
|
$319.21
|
$322.43
|
655
|
|
22/05/2025
|
$318.03
|
$319.26
|
$313.81
|
$316.33
|
505
|
|
21/05/2025
|
$318.18
|
$318.80
|
$317.06
|
$317.96
|
1,168
|
|
20/05/2025
|
$308.16
|
$315.06
|
$308.13
|
$314.73
|
425
|
|
19/05/2025
|
$309.73
|
$311.54
|
$309.71
|
$310.58
|
563
|
|
16/05/2025
|
$308.39
|
$308.39
|
$303.10
|
$305.17
|
981
|
|
15/05/2025
|
$302.31
|
$308.55
|
$300.82
|
$308.55
|
1,116
|
|
14/05/2025
|
$310.34
|
$310.51
|
$304.99
|
$305.83
|
543
|
|
13/05/2025
|
$312.84
|
$313.12
|
$309.93
|
$311.83
|
1,130
|
|
12/05/2025
|
$309.72
|
$314.24
|
$308.09
|
$311.01
|
523
|
|
09/05/2025
|
$318.92
|
$320.80
|
$318.92
|
$320.68
|
491
|
|
08/05/2025
|
$320.38
|
$322.96
|
$319.81
|
$321.36
|
581
|
|
07/05/2025
|
$325.13
|
$326.02
|
$324.01
|
$325.03
|
2,333
|
|
06/05/2025
|
$323.01
|
$326.24
|
$323.01
|
$326.15
|
1,271
|
|
05/05/2025
|
$312.59
|
$313.71
|
$311.37
|
$312.17
|
1,300
|
|
02/05/2025
|
$312.59
|
$313.71
|
$311.37
|
$312.17
|
1,300
|
|
01/05/2025
|
$310.97
|
$310.97
|
$307.86
|
$308.74
|
54
|
|
30/04/2025
|
$317.54
|
$318.50
|
$314.24
|
$317.51
|
1,234
|
|
29/04/2025
|
$318.58
|
$318.79
|
$317.27
|
$318.08
|
466
|
|
28/04/2025
|
$315.17
|
$320.17
|
$314.83
|
$319.58
|
138
|
|
25/04/2025
|
$316.69
|
$318.10
|
$314.17
|
$314.17
|
1,954
|
|
24/04/2025
|
$320.25
|
$320.89
|
$317.62
|
$319.19
|
879
|
|
23/04/2025
|
$317.21
|
$320.35
|
$313.38
|
$314.73
|
2,745
|
|
22/04/2025
|
$332.98
|
$334.42
|
$327.69
|
$327.69
|
1,981
|
|
21/04/2025
|
$319.04
|
$319.91
|
$316.36
|
$316.62
|
1,555
|
|
18/04/2025
|
$319.04
|
$319.91
|
$316.36
|
$316.62
|
1,555
|
|
17/04/2025
|
$319.04
|
$319.91
|
$316.36
|
$316.62
|
1,555
|
|
16/04/2025
|
$316.39
|
$318.72
|
$315.90
|
$318.30
|
467
|
|
15/04/2025
|
$309.90
|
$310.24
|
$309.29
|
$309.42
|
1,349
|
|
14/04/2025
|
$310.25
|
$310.35
|
$307.00
|
$307.86
|
8,923
|
|
11/04/2025
|
$307.00
|
$311.13
|
$306.96
|
$311.13
|
1,175
|
|
10/04/2025
|
$299.77
|
$304.52
|
$299.47
|
$304.52
|
1,468
|
|
09/04/2025
|
$291.91
|
$296.32
|
$291.63
|
$296.30
|
21,935
|
|
08/04/2025
|
$289.33
|
$289.75
|
$288.53
|
$288.87
|
3,280
|
|
07/04/2025
|
$290.82
|
$291.43
|
$286.81
|
$286.80
|
13,224
|
|
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
|