Dark

AAAU
Goldman Sachs Physical Gold ETF Shares
stock BATS ETF

At Close

Jun 4, 2025 3:59:30 PM EDT

33.32USD+0.634%(+0.21)2,109,867

33.32Bid 33.33Ask 0.01Spread

Pre-market

Jun 4, 2025 9:27:30 AM EDT

33.13USD+0.060%(+0.02)1,565

After-hours

Jun 4, 2025 4:33:30 PM EDT

33.30USD-0.060%(-0.02)2,100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-04	33.120	33.420000	33.120000	33.320	+0.634%	2,109,867	0.000%
2025-06-03	33.210	33.210000	32.935000	33.110	-0.883%	2,247,310	+0.634%
2025-06-02	33.150	33.410000	33.099900	33.405	+2.642%	2,123,303	-0.254%
2025-05-30	32.535	32.584100	32.315000	32.545	-0.641%	1,832,320	+2.381%
2025-05-29	32.760	32.890000	32.630100	32.755	+0.583%	2,013,747	+1.725%
2025-05-28	32.700	32.730000	32.490000	32.565	-0.245%	2,667,653	+2.318%
2025-05-27	32.590	32.680000	32.460000	32.645	-1.657%	1,788,276	+2.068%
2025-05-23	33.140	33.249700	32.965000	33.195	+2.154%	2,980,018	+0.377%
2025-05-22	32.710	32.715000	32.380000	32.495	-0.869%	2,509,221	+2.539%
2025-05-21	32.650	32.840000	32.550000	32.780	+0.738%	2,935,877	+1.647%
2025-05-20	32.010	32.545000	31.975000	32.540	+1.847%	2,408,172	+2.397%
2025-05-19	31.920	32.010000	31.779900	31.950	+1.300%	3,666,051	+4.288%
2025-05-16	31.370	31.565400	31.270000	31.540	-1.190%	3,427,365	+5.644%
2025-05-15	31.520	31.920000	31.485400	31.920	+1.591%	2,181,925	+4.386%
2025-05-14	31.470	31.590000	31.295000	31.420	-2.118%	2,961,472	+6.047%
2025-05-13	32.030	32.185000	31.860300	32.100	+0.438%	1,944,507	+3.801%
2025-05-12	31.970	32.100000	31.820000	31.960	-2.768%	2,598,365	+4.255%
2025-05-09	32.990	33.065000	32.805000	32.870	+0.643%	2,329,122	+1.369%
2025-05-08	33.200	33.336300	32.490000	32.660	-1.981%	1,775,072	+2.021%
2025-05-07	33.460	33.570000	33.236800	33.320	-1.478%	1,846,569	0.000%
2025-05-06	33.560	33.821900	33.375000	33.820	+2.828%	1,906,880	-1.478%
2025-05-05	32.770	32.965500	32.650000	32.890	+2.942%	1,753,538	+1.307%
2025-05-02	32.150	32.240100	31.840000	31.950	+0.172%	1,588,289	+4.288%
2025-05-01	31.870	31.925000	31.660000	31.895	-2.042%	2,359,187	+4.468%
2025-04-30	32.630	32.780000	32.520000	32.560	-0.762%	2,172,245	+2.334%
2025-04-29	32.780	32.890000	32.605000	32.810	-0.936%	1,799,775	+1.554%
2025-04-28	32.600	33.130000	32.480000	33.120	+1.440%	1,784,144	+0.604%
2025-04-25	32.330	32.725000	32.250000	32.650	-1.106%	1,974,987	+2.052%
2025-04-24	32.930	33.060000	32.660000	33.015	+1.444%	1,433,700	+0.924%
2025-04-23	32.580	32.651600	32.220000	32.545	-2.355%	3,338,915	+2.381%
2025-04-22	34.030	34.040000	33.265000	33.330	-1.463%	3,912,472	-0.030%
2025-04-21	33.800	33.900000	33.653000	33.825	+3.062%	2,975,064	-1.493%
2025-04-17	32.840	32.915800	32.450000	32.820	-0.425%	2,048,498	+1.523%
2025-04-16	32.650	33.017000	32.564500	32.960	+3.258%	2,368,592	+1.092%
2025-04-15	31.830	31.939800	31.735000	31.920	+0.535%	1,377,854	+4.386%
2025-04-14	31.730	31.783500	31.570000	31.750	-0.548%	1,775,525	+4.945%
2025-04-11	31.930	32.070000	31.813488	31.925	+1.915%	2,533,410	+4.370%
2025-04-10	31.000	31.385300	30.790000	31.325	+2.470%	2,650,713	+6.369%
2025-04-09	30.250	30.625100	30.120000	30.570	+3.662%	2,890,673	+8.996%
2025-04-08	29.780	29.829900	29.395000	29.490	+0.170%	1,905,692	+12.987%
2025-04-07	29.870	30.010000	29.220000	29.440	-1.834%	5,163,687	+13.179%
2025-04-04	30.430	30.436600	29.790000	29.990	-2.345%	3,867,546	+11.104%
2025-04-03	30.300	30.975000	30.210000	30.710	-0.534%	2,252,386	+8.499%
2025-04-02	30.940	30.970000	30.793200	30.875	+0.178%	2,052,394	+7.919%
2025-04-01	30.960	30.980000	30.643000	30.820	-0.194%	1,815,454	+8.112%
2025-03-31	30.820	30.900000	30.640000	30.880	+1.429%	2,069,843	+7.902%
2025-03-28	30.440	30.505000	30.310000	30.445	+0.761%	2,098,056	+9.443%
2025-03-27	30.030	30.225000	29.970000	30.215	+1.325%	1,350,410	+10.276%
2025-03-26	29.860	29.930000	29.765000	29.820	-0.067%	1,558,910	+11.737%
2025-03-25	29.800	30.000000	29.800000	29.840	+0.438%	1,416,228	+11.662%
2025-03-24	29.950	29.950000	29.670000	29.710	-0.469%	1,617,467	+12.151%
2025-03-21	30.020	30.020000	29.635000	29.850	-0.781%	1,251,770	+11.625%
2025-03-20	29.950	30.100000	29.930000	30.085	-0.149%	732,827	+10.753%
2025-03-19	29.980	30.160000	29.915000	30.130	+0.433%	1,295,521	+10.587%
2025-03-18	30.040	30.290800	29.890100	30.000	+1.163%	1,514,954	+11.067%
2025-03-17	29.530	29.660000	29.520000	29.655	+0.542%	1,600,406	+12.359%
2025-03-14	29.600	29.669000	29.439900	29.495	+0.034%	1,151,340	+12.968%
2025-03-13	29.100	29.506700	29.100000	29.485	+1.760%	2,119,765	+13.007%
2025-03-12	28.790	29.065000	28.760000	28.975	+0.503%	1,596,050	+14.996%
2025-03-11	28.820	28.880000	28.760000	28.830	+1.087%	2,015,229	+15.574%
2025-03-10	28.750	28.760000	28.460000	28.520	-0.834%	1,825,355	+16.830%
2025-03-07	28.820	28.960000	28.685000	28.760	+0.035%	1,851,310	+15.855%
2025-03-06	28.790	28.875000	28.740000	28.750	-0.485%	1,376,620	+15.896%
2025-03-05	28.740	28.955100	28.710000	28.890	+0.173%	1,832,013	+15.334%
2025-03-04	28.870	28.870000	28.670000	28.840	+0.927%	1,674,994	+15.534%
2025-03-03	28.410	28.595000	28.405000	28.575	+1.222%	1,451,494	+16.605%
2025-02-28	28.140	28.230000	27.990000	28.230	-0.634%	2,390,006	+18.030%
2025-02-27	28.600	28.625700	28.339900	28.410	-1.457%	1,399,539	+17.283%
2025-02-26	28.630	28.830000	28.560000	28.830	+0.139%	1,464,435	+15.574%
2025-02-25	29.190	29.322400	28.560000	28.790	-1.303%	2,103,692	+15.735%
2025-02-24	29.130	29.180000	28.970000	29.170	+0.552%	1,647,255	+14.227%
2025-02-21	29.060	29.090000	28.880100	29.010	-0.103%	1,285,004	+14.857%
2025-02-20	28.980	29.120000	28.945000	29.040	+0.034%	1,092,276	+14.738%
2025-02-19	29.010	29.069900	28.856100	29.030	+0.086%	1,147,173	+14.778%
2025-02-18	28.920	29.039900	28.885000	29.005	+1.665%	1,260,041	+14.877%
2025-02-14	28.950	29.000000	28.440000	28.530	-1.485%	2,044,574	+16.789%
2025-02-13	28.790	28.960000	28.740000	28.960	+0.959%	1,290,335	+15.055%
2025-02-12	28.630	28.755000	28.536300	28.685	+0.140%	1,337,209	+16.158%
2025-02-11	28.750	28.750000	28.550000	28.645	-0.365%	1,214,021	+16.320%
2025-02-10	28.740	28.785000	28.636000	28.750	+1.662%	1,732,802	+15.896%
2025-02-07	28.490	28.539900	28.205000	28.280	+0.177%	1,551,723	+17.822%
2025-02-06	28.280	28.280000	28.015000	28.230	-0.283%	1,329,679	+18.030%
2025-02-05	28.350	28.500000	28.280000	28.310	+0.640%	1,537,725	+17.697%
2025-02-04	28.090	28.140000	28.005000	28.130	+1.005%	1,338,790	+18.450%
2025-02-03	27.830	27.990000	27.800000	27.850	+0.578%	1,695,184	+19.641%
2025-01-31	27.810	27.845000	27.625000	27.690	+0.199%	2,114,961	+20.332%
2025-01-30	27.550	27.660000	27.470000	27.635	+1.450%	1,216,530	+20.572%
2025-01-29	27.320	27.320000	27.133800	27.240	-0.348%	804,630	+22.320%
2025-01-28	27.340	27.360000	27.220000	27.335	+0.849%	773,710	+21.895%
2025-01-27	27.260	27.260000	27.000000	27.105	-1.077%	1,032,312	+22.929%
2025-01-24	27.500	27.540000	27.381000	27.400	+0.661%	1,359,161	+21.606%
2025-01-23	27.140	27.266400	27.070000	27.220	-0.128%	1,177,934	+22.410%
2025-01-22	27.320	27.320000	27.190000	27.255	+0.516%	1,726,088	+22.253%
2025-01-21	27.000	27.145000	26.980000	27.115	+1.554%	1,711,855	+22.884%
2025-01-17	26.730	26.865500	26.689900	26.700	-0.522%	2,180,739	+24.794%
2025-01-16	26.850	26.929900	26.805000	26.840	+0.637%	2,226,787	+24.143%
2025-01-15	26.590	26.670000	26.465000	26.670	+0.756%	2,107,432	+24.934%
2025-01-14	26.330	26.470000	26.305000	26.470	+0.570%	1,730,344	+25.878%
2025-01-13	26.400	26.435000	26.259600	26.320	-1.071%	2,585,447	+26.596%
2025-01-10	26.570	26.675000	26.520000	26.605	+1.044%	2,736,662	+25.240%
2025-01-08	26.320	26.400000	26.190100	26.330	+0.515%	2,972,633	+26.548%
2025-01-07	26.290	26.325200	26.119900	26.195	+0.576%	3,475,228	+27.200%
2025-01-06	25.970	26.115000	25.924000	26.045	-0.172%	2,754,845	+27.932%
2025-01-03	26.200	26.220100	26.070000	26.090	-0.742%	2,253,823	+27.712%
2025-01-02	26.160	26.300000	26.149000	26.285	+1.350%	2,130,005	+26.764%
2024-12-31	25.830	25.974300	25.820000	25.935	+0.640%	1,635,449	+28.475%
2024-12-30	25.830	25.830000	25.660300	25.770	-0.329%	1,923,375	+29.298%
2024-12-27	25.860	25.915000	25.815000	25.855	-0.691%	1,432,839	+28.873%
2024-12-26	25.940	26.085000	25.940000	26.035	+0.696%	1,103,786	+27.982%
2024-12-24	25.830	25.880000	25.790000	25.855	+0.194%	704,304	+28.873%
2024-12-23	25.880	25.880000	25.775000	25.805	-0.444%	1,871,663	+29.122%
2024-12-20	25.860	26.015700	25.829900	25.920	+0.994%	2,233,935	+28.549%
2024-12-19	25.680	25.705100	25.560000	25.665	+0.156%	2,427,234	+29.827%
2024-12-18	26.090	26.099900	25.570000	25.625	-1.933%	2,240,050	+30.029%
2024-12-17	26.120	26.189900	26.060000	26.130	-0.343%	1,546,881	+27.516%
2024-12-16	26.270	26.290000	26.186500	26.220	+0.172%	1,353,065	+27.079%
2024-12-13	26.330	26.335000	26.160000	26.175	-1.152%	2,538,679	+27.297%
2024-12-12	26.550	26.580000	26.418500	26.480	-1.396%	2,667,968	+25.831%
2024-12-11	26.700	26.905000	26.660000	26.855	+0.902%	4,039,061	+24.074%
2024-12-10	26.540	26.649900	26.537900	26.615	+1.294%	1,017,872	+25.193%
2024-12-09	26.370	26.461600	26.265000	26.275	+0.999%	1,983,228	+26.813%
2024-12-06	26.000	26.110100	25.960000	26.015	+0.038%	2,658,690	+28.080%
2024-12-05	26.150	26.170000	25.930000	26.005	-0.744%	2,758,305	+28.129%
2024-12-04	26.220	26.270000	26.169900	26.200	+0.306%	3,230,310	+27.176%
2024-12-03	26.225	26.240000	26.059400	26.120	+0.192%	2,115,938	+27.565%
2024-12-02	26.170	26.195000	26.034900	26.070	-0.875%	2,927,417	+27.810%
2024-11-29	26.265	26.317539	26.200900	26.300	+0.882%	1,341,286	+26.692%
2024-11-27	26.225	26.255000	26.040000	26.070	+0.211%	2,077,890	+27.810%
2024-11-26	26.000	26.030000	25.870000	26.015	+0.193%	2,408,316	+28.080%
2024-11-25	26.160	26.160000	25.859900	25.965	-2.971%	4,192,858	+28.327%
2024-11-22	26.560	26.810000	26.540000	26.760	+1.344%	2,975,662	+24.514%
2024-11-21	26.360	26.430000	26.300100	26.405	+0.840%	2,379,351	+26.188%
2024-11-20	26.090	26.249900	26.070000	26.185	+0.557%	2,191,082	+27.248%
2024-11-19	25.990	26.050000	25.910100	26.040	+0.891%	2,676,959	+27.957%
2024-11-18	25.750	25.855000	25.740100	25.810	+1.895%	1,209,290	+29.097%
2024-11-15	25.440	25.465000	25.300000	25.330	-0.177%	1,529,465	+31.544%
2024-11-14	25.330	25.472000	25.280000	25.375	-0.275%	2,447,502	+31.310%
2024-11-13	25.830	25.850000	25.440000	25.445	-1.011%	2,358,198	+30.949%
2024-11-12	25.830	25.870000	25.630000	25.705	-0.849%	1,721,352	+29.625%
2024-11-11	25.980	25.985000	25.810000	25.925	-2.354%	1,729,820	+28.525%
2024-11-08	26.670	26.695000	26.520000	26.550	-0.692%	1,174,547	+25.499%
2024-11-07	26.585	26.790000	26.570000	26.735	+1.596%	1,734,267	+24.631%
2024-11-06	26.290	26.485000	26.230000	26.315	-3.004%	3,142,289	+26.620%
2024-11-05	27.165	27.199900	27.029900	27.130	+0.222%	1,802,223	+22.816%
2024-11-04	27.130	27.145000	27.014000	27.070	+0.129%	1,358,937	+23.088%
2024-11-01	27.240	27.290000	27.025000	27.035	-0.442%	1,446,342	+23.248%
2024-10-31	27.360	27.360100	27.009900	27.155	-1.505%	1,682,872	+22.703%
2024-10-30	27.490	27.595000	27.390300	27.570	+0.565%	1,457,121	+20.856%
2024-10-29	27.250	27.435000	27.220000	27.415	+1.069%	1,855,966	+21.539%
2024-10-28	27.090	27.157900	27.083600	27.125	0.000%	1,643,584	+22.839%
2024-10-25	26.985	27.145000	26.950100	27.125	+0.240%	2,234,393	+22.839%
2024-10-24	27.120	27.120000	26.915000	27.060	+0.726%	2,754,327	+23.134%
2024-10-23	27.100	27.106100	26.785000	26.865	-1.177%	2,930,116	+24.028%
2024-10-22	27.100	27.190000	27.035000	27.185	+1.097%	2,405,991	+22.568%
2024-10-21	27.060	27.099900	26.845000	26.890	-0.037%	2,699,446	+23.912%
2024-10-18	26.770	26.910000	26.755000	26.900	+1.052%	2,131,188	+23.866%
2024-10-17	26.520	26.665000	26.510000	26.620	+0.624%	1,800,566	+25.169%
2024-10-16	26.520	26.554000	26.375000	26.455	+0.494%	2,015,689	+25.950%
2024-10-15	26.220	26.390200	26.180000	26.325	+0.343%	1,964,873	+26.572%
2024-10-14	26.250	26.310300	26.149800	26.235	-0.114%	1,851,340	+27.006%
2024-10-11	26.185	26.322200	26.170000	26.265	+1.058%	1,536,829	+26.861%
2024-10-10	25.875	26.020000	25.860000	25.990	+0.717%	2,381,581	+28.203%
2024-10-09	25.820	25.890000	25.760000	25.805	-0.520%	2,536,580	+29.122%
2024-10-08	26.100	26.125000	25.760000	25.940	-0.765%	3,115,665	+28.450%
2024-10-07	26.190	26.205000	26.096200	26.140	-0.324%	2,721,275	+27.467%
2024-10-04	26.230	26.400600	26.130000	26.225	-0.228%	2,581,991	+27.054%
2024-10-03	26.200	26.325400	26.100000	26.285	-0.057%	1,519,819	+26.764%
2024-10-02	26.300	26.342100	26.125000	26.300	0.000%	2,683,181	+26.692%
2024-10-01	26.250	26.435000	26.235000	26.300	+1.057%	3,510,097	+26.692%
2024-09-30	26.130	26.130000	25.965000	26.025	-0.782%	2,425,219	+28.031%
2024-09-27	26.380	26.410000	26.142000	26.230	-0.794%	2,469,449	+27.030%
2024-09-26	26.390	26.479000	26.250000	26.440	+0.494%	2,628,486	+26.021%
2024-09-25	26.350	26.380000	26.207900	26.310	-0.114%	2,592,285	+26.644%
2024-09-24	26.060	26.350700	26.035000	26.340	+1.405%	1,971,926	+26.500%
2024-09-23	26.010	26.066000	25.965000	25.975	+0.193%	2,005,833	+28.277%
2024-09-20	25.800	25.975000	25.745000	25.925	+1.270%	2,186,413	+28.525%
2024-09-19	25.510	25.639900	25.415100	25.600	+1.527%	2,739,339	+30.156%
2024-09-18	25.500	25.715000	25.190000	25.215	-0.728%	2,720,635	+32.144%
2024-09-17	25.485	25.539900	25.325000	25.400	-0.568%	2,078,555	+31.181%
2024-09-16	25.555	25.605000	25.475000	25.545	0.000%	936,810	+30.436%
2024-09-13	25.500	25.579900	25.450000	25.545	+0.988%	1,358,850	+30.436%
2024-09-12	25.120	25.309900	25.090100	25.295	+1.750%	1,432,537	+31.726%
2024-09-11	24.810	24.926200	24.735000	24.860	-0.161%	1,162,324	+34.031%
2024-09-10	24.880	24.910000	24.735000	24.900	+0.444%	1,560,652	+33.815%
2024-09-09	24.760	24.790100	24.665000	24.790	+0.405%	1,005,528	+34.409%
2024-09-06	24.820	24.910000	24.580000	24.690	-0.724%	2,628,083	+34.953%
2024-09-05	24.910	24.930000	24.760000	24.870	+0.852%	2,377,775	+33.977%
2024-09-04	24.595	24.724100	24.555000	24.660	+0.020%	1,118,030	+35.118%
2024-09-03	24.660	24.675000	24.465000	24.655	-0.404%	2,459,585	+35.145%
2024-08-30	24.890	24.915500	24.670000	24.755	-0.722%	2,009,045	+34.599%
2024-08-29	24.830	25.009900	24.830000	24.935	+0.504%	2,124,877	+33.627%
2024-08-28	24.840	24.840000	24.690000	24.810	-0.681%	1,206,307	+34.301%
2024-08-27	24.810	24.985100	24.790000	24.980	+0.281%	1,711,190	+33.387%
2024-08-26	24.990	24.990000	24.835000	24.910	+0.302%	2,618,414	+33.762%
2024-08-23	24.740	24.905000	24.675000	24.835	+1.161%	2,089,450	+34.165%
2024-08-22	24.660	24.660000	24.430000	24.550	-1.187%	1,385,121	+35.723%
2024-08-21	24.810	24.930000	24.670000	24.845	-0.141%	1,707,645	+34.111%
2024-08-20	25.010	25.040000	24.750000	24.880	+0.363%	1,751,227	+33.923%
2024-08-19	24.640	24.805000	24.590000	24.790	-0.081%	1,466,720	+34.409%
2024-08-16	24.600	24.825000	24.510000	24.810	+2.183%	2,925,608	+34.301%
2024-08-15	24.240	24.350000	24.090000	24.280	+0.289%	1,288,721	+37.232%
2024-08-14	24.250	24.335300	24.120100	24.210	-0.779%	2,080,117	+37.629%
2024-08-13	24.420	24.490000	24.359900	24.400	-0.164%	1,288,509	+36.557%
2024-08-12	24.190	24.460000	24.180000	24.440	+1.706%	1,647,148	+36.334%
2024-08-09	24.055	24.105000	23.950000	24.030	+0.250%	1,557,054	+38.660%
2024-08-08	23.835	23.990100	23.815000	23.970	+1.568%	1,632,410	+39.007%
2024-08-07	23.760	23.789900	23.585000	23.600	-0.106%	1,369,904	+41.186%
2024-08-06	23.710	23.770000	23.560100	23.625	-0.819%	1,753,674	+41.037%
2024-08-05	23.610	23.877400	23.570000	23.820	-1.244%	2,918,103	+39.882%
2024-08-02	24.400	24.480000	23.845000	24.120	-0.186%	4,525,776	+38.143%
2024-08-01	24.270	24.341100	24.080000	24.165	-0.309%	3,187,275	+37.885%
2024-07-31	23.940	24.250000	23.935000	24.240	+1.785%	2,974,686	+37.459%
2024-07-30	23.690	23.850900	23.575000	23.815	+1.018%	3,057,565	+39.912%
2024-07-29	23.680	23.700000	23.440000	23.575	-0.127%	2,220,951	+41.336%
2024-07-26	23.540	23.652500	23.515000	23.605	+1.027%	2,305,942	+41.157%
2024-07-25	23.440	23.460000	23.270000	23.365	-1.538%	2,869,657	+42.606%
2024-07-24	23.915	24.060600	23.725000	23.730	-0.399%	2,014,242	+40.413%
2024-07-23	23.790	23.839900	23.740000	23.825	+0.400%	858,347	+39.853%
2024-07-22	23.710	23.750000	23.580000	23.730	0.000%	1,046,416	+40.413%
2024-07-19	23.700	23.820100	23.690000	23.730	-1.780%	2,346,304	+40.413%
2024-07-18	24.350	24.425000	24.130100	24.160	-0.617%	1,970,454	+37.914%
2024-07-17	24.475	24.565400	24.250000	24.310	-0.491%	1,709,592	+37.063%
2024-07-16	24.120	24.430000	24.110000	24.430	+2.004%	1,439,162	+36.390%
2024-07-15	23.905	24.130000	23.860000	23.950	+0.335%	2,549,558	+39.123%
2024-07-12	23.755	23.927000	23.740000	23.870	0.000%	2,067,134	+39.589%
2024-07-11	23.825	23.975000	23.700000	23.870	+1.748%	1,579,933	+39.589%
2024-07-10	23.550	23.615000	23.445000	23.460	+0.321%	1,206,982	+42.029%
2024-07-09	23.380	23.460000	23.249000	23.385	+0.214%	3,150,707	+42.484%
2024-07-08	23.500	23.541100	23.258900	23.335	-1.269%	2,846,737	+42.790%
2024-07-05	23.490	23.675000	23.485000	23.635	+1.329%	2,095,405	+40.977%
2024-07-03	23.250	23.401100	23.250000	23.325	+1.149%	1,602,953	+42.851%
2024-07-02	23.040	23.110000	22.965000	23.060	-0.022%	1,333,953	+44.493%
2024-07-01	23.040	23.100000	22.945000	23.065	+0.261%	1,090,705	+44.461%
2024-06-28	23.070	23.084200	22.980000	23.005	+0.022%	1,080,883	+44.838%
2024-06-27	22.960	23.051100	22.945000	23.000	+1.121%	1,463,071	+44.870%
2024-06-26	22.725	22.795000	22.700000	22.745	-0.893%	1,470,588	+46.494%
2024-06-25	23.000	23.030000	22.910000	22.950	-0.542%	1,266,888	+45.185%
2024-06-24	23.060	23.100000	23.020000	23.075	+0.435%	1,717,282	+44.399%
2024-06-21	23.310	23.310300	22.920000	22.975	-1.606%	2,068,299	+45.027%
2024-06-20	23.130	23.391300	23.120000	23.350	+1.280%	1,422,695	+42.698%
2024-06-18	22.940	23.090000	22.900000	23.055	+0.458%	1,304,806	+44.524%
2024-06-17	22.985	23.030000	22.850000	22.950	-0.542%	1,619,332	+45.185%
2024-06-14	23.040	23.110000	22.990100	23.075	+1.273%	1,726,509	+44.399%
2024-06-13	22.940	22.995000	22.705000	22.785	-0.805%	2,039,351	+46.237%
2024-06-12	23.170	23.170000	22.910000	22.970	+0.262%	2,282,787	+45.059%
2024-06-11	22.885	22.930200	22.810100	22.910	+0.306%	1,173,193	+45.439%
2024-06-10	22.795	22.899900	22.765000	22.840	+0.883%	1,243,579	+45.884%
2024-06-07	23.020	23.020000	22.635000	22.640	-3.536%	3,698,093	+47.173%
2024-06-06	23.340	23.530000	23.335000	23.470	+0.751%	3,024,794	+41.968%
2024-06-05	23.180	23.330000	23.100000	23.295	+1.151%	3,041,657	+43.035%
2024-06-04	23.140	23.140000	22.915000	23.030	-0.861%	1,839,915	+44.681%
2024-06-03	23.100	23.300000	23.060000	23.230	+0.847%	2,054,184	+43.435%
2024-05-31	23.300	23.310000	22.969800	23.035	-0.561%	1,801,792	+44.649%
2024-05-30	23.160	23.260100	23.150000	23.165	+0.195%	1,651,293	+43.838%
2024-05-29	23.205	23.220000	23.110100	23.120	-0.921%	2,040,062	+44.118%
2024-05-28	23.360	23.375000	23.240000	23.335	+0.995%	2,469,591	+42.790%
2024-05-24	23.220	23.240000	23.080000	23.105	+0.130%	1,772,955	+44.211%
2024-05-23	23.400	23.451700	23.070000	23.075	-2.059%	3,770,283	+44.399%
2024-05-22	23.870	23.880900	23.509100	23.560	-1.772%	3,958,274	+41.426%
2024-05-21	24.050	24.090900	23.925000	23.985	-0.125%	2,993,737	+38.920%
2024-05-20	23.950	24.125000	23.860000	24.015	+0.397%	2,784,906	+38.747%
2024-05-17	23.765	23.943800	23.720000	23.920	+1.614%	2,843,256	+39.298%
2024-05-16	23.560	23.590500	23.470000	23.540	-0.360%	1,744,206	+41.546%
2024-05-15	23.430	23.659500	23.280000	23.625	+1.264%	3,974,093	+41.037%
2024-05-14	23.250	23.355000	23.210000	23.330	+0.843%	2,173,670	+42.820%
2024-05-13	23.230	23.240000	23.089500	23.135	-1.090%	2,003,059	+44.024%
2024-05-10	23.450	23.485000	23.325000	23.390	+0.819%	2,284,827	+42.454%
2024-05-09	22.940	23.210000	22.940000	23.200	+1.554%	3,080,425	+43.621%
2024-05-08	22.850	22.979900	22.840000	22.845	-0.284%	1,803,169	+45.852%
2024-05-07	22.950	22.985000	22.870000	22.910	-0.456%	2,093,189	+45.439%
2024-05-06	23.010	23.080000	22.950000	23.015	+1.032%	2,855,858	+44.775%
2024-05-03	22.775	22.800900	22.550000	22.780	-0.066%	3,442,622	+46.269%
2024-05-02	22.670	22.855000	22.615000	22.795	-0.284%	2,627,553	+46.172%
2024-05-01	22.760	23.040000	22.730000	22.860	+0.816%	3,694,308	+45.757%
2024-04-30	22.820	22.900000	22.660000	22.675	-1.904%	3,751,227	+46.946%
2024-04-29	23.105	23.230000	23.020000	23.115	-0.216%	3,341,677	+44.149%
2024-04-26	23.185	23.210000	23.050000	23.165	+0.281%	2,898,980	+43.838%
2024-04-25	22.935	23.210000	22.930000	23.100	+0.610%	3,116,521	+44.242%
2024-04-24	22.970	23.139900	22.930000	22.960	-0.152%	3,350,164	+45.122%
2024-04-23	22.890	23.080100	22.870000	22.995	-0.282%	3,427,807	+44.901%
2024-04-22	23.140	23.200000	23.010000	23.060	-2.433%	3,709,634	+44.493%
2024-04-19	23.590	23.775100	23.537600	23.635	+0.297%	3,777,695	+40.977%
2024-04-18	23.670	23.685100	23.459900	23.565	+0.341%	3,881,365	+41.396%
2024-04-17	23.650	23.719900	23.370000	23.485	-0.740%	5,193,092	+41.878%
2024-04-16	23.550	23.740000	23.400000	23.660	+0.127%	4,066,592	+40.828%
2024-04-15	23.305	23.640000	23.010000	23.630	+1.897%	5,667,297	+41.007%
2024-04-12	23.725	24.070000	23.105000	23.190	-1.277%	5,015,916	+43.683%
2024-04-11	23.190	23.505000	23.087600	23.490	+1.887%	3,035,861	+41.848%
2024-04-10	23.030	23.290000	22.960000	23.055	-0.945%	5,683,815	+44.524%
2024-04-09	23.300	23.400000	23.150000	23.275	+0.540%	4,797,668	+43.158%
2024-04-08	23.090	23.185000	22.950000	23.150	+0.652%	3,099,474	+43.931%
2024-04-05	22.730	23.070000	22.700000	23.000	+1.657%	3,101,742	+44.870%
2024-04-04	22.675	22.822400	22.570000	22.625	-0.549%	4,225,702	+47.271%
2024-04-03	22.520	22.760000	22.490000	22.750	+0.887%	3,687,893	+46.462%
2024-04-02	22.350	22.565000	22.280000	22.550	+1.485%	5,542,635	+47.761%
2024-04-01	22.320	22.320000	22.060000	22.220	+1.046%	2,791,533	+49.955%
2024-03-28	21.870	22.030000	21.800000	21.990	+1.290%	2,897,408	+51.523%
2024-03-27	21.635	21.726000	21.635000	21.710	+0.696%	2,403,647	+53.478%
2024-03-26	21.680	21.680000	21.504000	21.560	+0.302%	2,615,536	+54.545%
2024-03-25	21.515	21.590000	21.490000	21.495	+0.327%	2,324,540	+55.013%
2024-03-22	21.530	21.590000	21.355000	21.425	-0.810%	2,505,234	+55.519%
2024-03-21	21.800	21.800000	21.450000	21.600	-0.046%	3,734,311	+54.259%
2024-03-20	21.290	21.667300	21.290000	21.610	+1.170%	3,271,886	+54.188%
2024-03-19	21.340	21.370000	21.270000	21.360	-0.117%	2,176,387	+55.993%
2024-03-18	21.350	21.400000	21.330000	21.385	+0.164%	1,540,568	+55.810%
2024-03-15	21.375	21.445000	21.339900	21.350	-0.327%	1,854,403	+56.066%
2024-03-14	21.425	21.430700	21.310000	21.420	-0.326%	2,853,011	+55.556%
2024-03-13	21.440	21.579900	21.420000	21.490	+0.632%	3,057,820	+55.049%
2024-03-12	21.435	21.450000	21.290000	21.355	-1.134%	2,245,730	+56.029%
2024-03-11	21.565	21.640000	21.545000	21.600	+0.186%	2,444,716	+54.259%
2024-03-08	21.480	21.730100	21.435600	21.560	+0.889%	2,632,971	+54.545%
2024-03-07	21.335	21.400000	21.265000	21.370	+0.541%	2,752,614	+55.920%
2024-03-06	21.175	21.305000	21.105000	21.255	+0.830%	2,182,809	+56.763%
2024-03-05	21.110	21.180000	21.020000	21.080	+0.597%	2,796,733	+58.065%
2024-03-04	20.770	20.985000	20.725000	20.955	+1.575%	2,422,624	+59.007%
2024-03-01	20.340	20.675100	20.230000	20.630	+1.952%	1,672,552	+61.512%
2024-02-29	20.270	20.300000	20.230000	20.235	+0.497%	1,577,388	+64.665%
2024-02-28	20.140	20.154200	20.101100	20.135	+0.174%	1,004,030	+65.483%
2024-02-27	20.160	20.170000	20.080100	20.100	-0.099%	940,681	+65.771%
2024-02-26	20.075	20.135000	20.054000	20.120	-0.198%	1,732,820	+65.606%
2024-02-23	20.050	20.220000	20.040000	20.160	+0.574%	1,620,910	+65.278%
2024-02-22	20.055	20.060000	19.999900	20.045	0.000%	2,060,643	+66.226%
2024-02-21	20.090	20.100000	20.005000	20.045	0.000%	1,682,969	+66.226%
2024-02-20	20.090	20.100000	20.030000	20.045	+0.653%	1,716,323	+66.226%
2024-02-16	19.780	19.960000	19.760000	19.915	+0.353%	3,564,401	+67.311%
2024-02-15	19.840	19.886000	19.780000	19.845	+0.736%	1,744,999	+67.901%
2024-02-14	19.700	19.760100	19.640100	19.700	-0.152%	3,663,963	+69.137%
2024-02-13	19.820	19.820000	19.705000	19.730	-1.350%	2,403,243	+68.880%
2024-02-12	19.960	20.020000	19.920000	20.000	-0.249%	1,417,336	+66.600%
2024-02-09	20.060	20.080000	20.000000	20.050	-0.397%	1,122,812	+66.185%
2024-02-08	20.090	20.155000	20.078400	20.130	-0.074%	1,445,875	+65.524%
2024-02-07	20.150	20.240000	20.130000	20.145	-0.050%	1,445,021	+65.401%
2024-02-06	20.090	20.190000	20.070000	20.155	+0.524%	1,937,309	+65.319%
2024-02-05	19.975	20.080000	19.955000	20.050	-0.521%	2,747,133	+66.185%
2024-02-02	20.105	20.189900	20.079900	20.155	-0.958%	2,897,038	+65.319%
2024-02-01	20.280	20.456000	20.210000	20.350	+1.018%	3,558,720	+63.735%
2024-01-31	20.240	20.360000	20.110000	20.145	-0.124%	2,043,551	+65.401%
2024-01-30	20.270	20.290000	20.095000	20.170	+0.199%	1,624,875	+65.196%
2024-01-29	20.140	20.150000	20.009900	20.130	+0.700%	1,533,695	+65.524%
2024-01-26	20.015	20.020000	19.960000	19.990	-0.075%	1,407,613	+66.683%
2024-01-25	20.020	20.050900	19.930000	20.005	+0.402%	1,990,704	+66.558%
2024-01-24	20.130	20.130000	19.915000	19.925	-0.772%	2,987,577	+67.227%
2024-01-23	20.040	20.105000	20.020000	20.080	+0.350%	2,131,205	+65.936%
2024-01-22	20.000	20.070000	19.970000	20.010	-0.373%	3,069,448	+66.517%
2024-01-19	20.125	20.125000	20.039900	20.085	+0.275%	2,129,483	+65.895%
2024-01-18	19.920	20.030000	19.919900	20.030	+0.805%	1,630,974	+66.350%
2024-01-17	20.030	20.030000	19.820000	19.870	-1.070%	3,328,611	+67.690%
2024-01-16	20.215	20.222300	20.045000	20.085	-0.962%	2,549,429	+65.895%
2024-01-12	20.370	20.420000	20.220000	20.280	+1.021%	2,559,515	+64.300%
2024-01-11	20.095	20.150000	19.940000	20.075	+0.175%	3,556,172	+65.978%
2024-01-10	20.105	20.140000	20.010000	20.040	-0.199%	2,325,379	+66.267%
2024-01-09	20.170	20.170100	20.065700	20.080	0.000%	2,333,775	+65.936%
2024-01-08	20.010	20.175000	20.000000	20.080	-0.791%	1,854,809	+65.936%
2024-01-05	20.280	20.440000	20.200000	20.240	+0.025%	3,090,688	+64.625%
2024-01-04	20.210	20.280000	20.170000	20.235	+0.099%	1,076,870	+64.665%
2024-01-03	20.175	20.290000	20.114000	20.215	-0.834%	2,110,058	+64.828%
2024-01-02	20.455	20.510000	20.360000	20.385	-0.245%	1,361,560	+63.454%
2023-12-29	20.415	20.490000	20.400000	20.435	-0.171%	1,690,041	+63.054%
2023-12-28	20.160	20.615000	20.160000	20.470	-0.559%	1,487,495	+62.775%
2023-12-27	20.540	20.642300	20.480000	20.585	+0.513%	1,610,123	+61.865%
2023-12-26	20.410	20.490000	20.350000	20.480	+0.713%	1,113,340	+62.695%
2023-12-22	20.475	20.505000	20.318500	20.335	+0.469%	1,429,706	+63.855%
2023-12-21	20.230	20.260000	20.174000	20.240	+0.697%	2,053,897	+64.625%
2023-12-20	20.165	20.189900	20.090000	20.100	-0.520%	1,249,986	+65.771%
2023-12-19	20.120	20.274200	20.107700	20.205	+0.723%	1,353,775	+64.910%
2023-12-18	20.040	20.140500	20.010000	20.060	+0.375%	3,420,168	+66.102%
2023-12-15	20.145	20.190000	19.968500	19.985	-0.917%	1,895,303	+66.725%
2023-12-14	20.180	20.280300	20.091200	20.170	+0.599%	1,919,126	+65.196%
2023-12-13	19.645	20.050000	19.600000	20.050	+2.218%	3,117,666	+66.185%
2023-12-12	19.650	19.659900	19.587700	19.615	-0.025%	1,077,414	+69.870%

.dark-mode .QjWdWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjWdWc{ color: #333333; background-color: white; border: 2px solid #333333; }AAAUGoldman Sachs Physical Gold ETF Sharesstock BATS ETF

AAAU
Goldman Sachs Physical Gold ETF Shares
stock BATS ETF