Xtr P Gold Etc More Historical Data - XGLD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Xtr P Gold Etc (XGLD)
Xtr P Gold Etc (XGLD) Historical

XGLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	223.97	0.01	0.01%	224.07	224.28	223.97	224
Jun 27 2024	223.955	2.51	1.13%	223.05	223.955	223.05	420
Jun 26 2024	221.45	-1.93	-0.86%	223.00	223.00	221.16	352
Jun 25 2024	223.375	-0.93	-0.41%	224.10	224.46	223.375	1,068
Jun 24 2024	224.30	0.39	0.17%	223.49	224.61	223.49	1,144
Jun 21 2024	223.91	-2.44	-1.08%	227.84	227.85	223.91	486
Jun 20 2024	226.345	2.41	1.07%	224.50	226.345	224.50	567
Jun 19 2024	223.94	0.16	0.07%	224.26	224.26	223.94	488
Jun 18 2024	223.785	0.53	0.24%	222.29	223.785	222.29	784
Jun 17 2024	223.25	-0.77	-0.34%	223.44	223.97	223.25	486
Jun 14 2024	224.015	1.82	0.82%	222.86	224.30	222.86	1,300
Jun 13 2024	222.20	-2.08	-0.93%	222.43	222.43	222.20	52
Jun 12 2024	224.28	1.71	0.77%	223.85	224.28	223.85	97
Jun 11 2024	222.575	0.77	0.35%	221.65	222.94	221.63	1,679
Jun 10 2024	221.80	-0.43	-0.19%	220.70	222.16	220.70	1,799
Jun 07 2024	222.23	-6.34	-2.77%	227.55	227.55	222.00	9,246
Jun 06 2024	228.57	2.19	0.97%	227.74	228.57	227.29	262
Jun 05 2024	226.38	2.47	1.10%	225.54	226.39	225.32	131
Jun 04 2024	223.91	-1.60	-0.71%	224.95	224.95	223.02	223
Jun 03 2024	225.505	1.12	0.50%	224.29	225.505	223.83	2,492
May 31 2024	224.39	-1.11	-0.49%	225.69	226.13	224.39	313
May 30 2024	225.50	0.28	0.13%	225.23	226.23	225.23	693
May 29 2024	225.215	-1.87	-0.82%	226.72	226.72	225.215	75
May 28 2024	227.08	2.30	1.02%	225.19	227.08	225.19	1,359
May 24 2024	224.78	-0.63	-0.28%	225.00	225.11	224.78	676
May 23 2024	225.41	-4.68	-2.03%	227.42	227.85	225.41	4,070
May 22 2024	230.085	-3.73	-1.60%	231.67	231.67	230.085	279
May 21 2024	233.815	0.40	0.17%	233.50	233.815	233.37	585
May 20 2024	233.42	1.74	0.75%	234.61	234.61	232.55	5,603
May 17 2024	231.675	2.55	1.11%	229.63	231.69	229.63	3,011
May 16 2024	229.13	-0.40	-0.17%	229.18	229.18	228.70	252
May 15 2024	229.53	3.22	1.42%	227.58	229.64	227.17	1,780
May 14 2024	226.315	1.60	0.71%	225.56	226.45	225.54	454
May 13 2024	224.715	-2.88	-1.26%	226.10	226.10	224.715	1,775
May 10 2024	227.59	2.92	1.30%	227.85	228.51	227.30	2,274
May 09 2024	224.67	1.54	0.69%	222.56	224.67	222.56	1,005
May 08 2024	223.135	0.33	0.15%	221.86	223.135	221.86	814
May 07 2024	222.80	2.18	0.99%	223.29	223.50	222.34	3,363
May 03 2024	220.625	-1.15	-0.52%	221.53	222.79	220.29	1,148
May 02 2024	221.775	-0.50	-0.22%	221.94	221.94	220.82	1,763
May 01 2024	222.27	0.88	0.40%	220.00	222.27	220.00	21
Apr 30 2024	221.395	-3.67	-1.63%	223.30	223.30	220.85	1,503
Apr 29 2024	225.065	0.43	0.19%	224.89	225.52	224.13	1,752
Apr 26 2024	224.635	0.06	0.03%	225.81	225.81	224.635	15,624
Apr 25 2024	224.57	0.10	0.04%	224.02	225.18	223.28	1,366
Apr 24 2024	224.47	0.82	0.37%	224.02	224.64	222.70	1,502
Apr 23 2024	223.645	-1.10	-0.49%	221.70	223.645	221.59	1,012
Apr 22 2024	224.74	-5.67	-2.46%	226.68	227.41	224.74	752
Apr 19 2024	230.41	0.85	0.37%	229.13	230.41	228.66	13,272
Apr 18 2024	229.56	-0.09	-0.04%	229.38	229.56	229.08	6,080
Apr 17 2024	229.65	0.50	0.22%	229.92	230.46	229.07	9,100
Apr 16 2024	229.155	2.76	1.22%	228.14	229.155	228.03	1,003
Apr 15 2024	226.395	-4.23	-1.83%	226.28	226.80	226.14	240
Apr 12 2024	230.62	5.47	2.43%	230.90	233.58	230.62	671
Apr 11 2024	225.155	0.06	0.03%	224.86	225.78	224.86	492
Apr 10 2024	225.09	-0.79	-0.35%	226.16	226.16	224.11	656
Apr 09 2024	225.875	1.47	0.66%	225.88	226.40	225.875	434
Apr 08 2024	224.405	0.56	0.25%	224.52	224.52	224.16	362
Apr 05 2024	223.85	3.01	1.36%	220.31	223.85	220.31	1,457
Apr 04 2024	220.845	0.66	0.30%	221.05	221.05	220.32	294
Apr 03 2024	220.185	3.00	1.38%	219.54	220.185	218.41	1,188
Apr 02 2024	217.19	3.52	1.65%	218.16	218.52	217.11	2,315

WEGEG407 Ex:40,4

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions