Dark

AAAU
Goldman Sachs Physical Gold ETF Shares
stock BATS ETF

At Close

Jul 27, 2026 3:59:49 PM EDT

40.25USD+0.726%(+0.29)660,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

40.20USD+0.601%(+0.24)1,635

After-hours

Jul 27, 2026 4:56:30 PM EDT

40.20USD-0.127%(-0.05)4,169

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	40.1900	40.3600	40.080000	40.2600	+0.751%	662,834	0.000%
2026-07-24	39.8800	40.2350	39.880000	39.9600	+0.075%	951,324	+0.751%
2026-07-23	40.0000	40.0900	39.820000	39.9300	-1.940%	1,413,420	+0.826%
2026-07-22	40.7400	41.0700	40.710000	40.7200	+1.117%	709,088	-1.130%
2026-07-21	39.9500	40.2900	39.875000	40.2700	+1.924%	859,483	-0.025%
2026-07-20	39.5100	39.6200	39.415000	39.5100	-0.202%	1,040,873	+1.898%
2026-07-17	39.1100	39.6600	39.080000	39.5900	+0.943%	1,462,120	+1.692%
2026-07-16	39.4700	39.5900	39.130000	39.2200	-1.925%	1,051,780	+2.652%
2026-07-15	39.9700	40.2400	39.705000	39.9900	0.000%	1,363,155	+0.675%
2026-07-14	40.2400	40.4200	39.860000	39.9900	+1.369%	1,242,891	+0.675%
2026-07-13	40.0500	40.0637	39.310000	39.4500	-2.593%	1,484,728	+2.053%
2026-07-10	40.2900	40.5600	40.160000	40.5000	-0.344%	753,510	-0.593%
2026-07-09	40.6600	40.7800	40.560000	40.6400	+0.994%	645,122	-0.935%
2026-07-08	40.1000	40.3300	39.645000	40.2400	-0.813%	1,277,092	+0.050%
2026-07-07	41.0700	41.2000	40.360000	40.5700	-1.145%	1,322,226	-0.764%
2026-07-06	40.8400	41.0850	40.710000	41.0400	+1.009%	689,607	-1.901%
2026-07-02	40.5500	40.8500	40.430000	40.6300	+2.034%	1,181,971	-0.911%
2026-07-01	39.8700	40.5650	39.775000	39.8200	+0.632%	1,196,246	+1.105%
2026-06-30	39.6600	40.0550	39.565000	39.5700	-0.051%	1,243,974	+1.744%
2026-06-29	39.8100	39.8600	39.425000	39.5900	-1.346%	1,414,662	+1.692%
2026-06-26	40.0100	40.3800	39.880000	40.1300	+1.134%	1,333,491	+0.324%
2026-06-25	39.6300	39.8550	39.420000	39.6800	+0.967%	2,051,983	+1.462%
2026-06-24	39.1900	39.8400	39.030000	39.3000	-3.035%	2,290,143	+2.443%
2026-06-23	40.5700	40.8600	40.530000	40.5300	-1.864%	1,328,349	-0.666%
2026-06-22	41.2800	41.5050	41.110000	41.3000	-0.650%	1,550,610	-2.518%
2026-06-18	42.0300	42.1700	41.425000	41.5700	-0.455%	1,886,428	-3.151%
2026-06-17	42.7400	43.2000	41.590000	41.7600	-2.247%	5,453,678	-3.592%
2026-06-16	42.7400	42.8550	42.530000	42.7200	+0.258%	808,581	-5.758%
2026-06-15	42.9100	43.0700	42.565000	42.6100	+2.601%	1,122,940	-5.515%
2026-06-12	41.4400	41.7550	41.190000	41.5300	+0.121%	2,342,522	-3.058%
2026-06-11	40.1700	41.5800	39.945000	41.4800	+3.082%	4,266,945	-2.941%
2026-06-10	40.9200	41.2700	40.240000	40.2400	-4.179%	3,232,028	+0.050%
2026-06-09	42.7100	43.0100	41.760000	41.9950	-1.559%	3,014,102	-4.131%
2026-06-08	42.6800	42.8500	42.540000	42.6600	+0.211%	1,912,176	-5.626%
2026-06-05	43.4400	43.4750	42.530000	42.5700	-3.644%	3,385,576	-5.426%
2026-06-04	44.4000	44.5000	43.935000	44.1800	+0.868%	1,000,415	-8.873%
2026-06-03	43.8500	43.9700	43.650000	43.8000	-1.017%	1,194,284	-8.082%
2026-06-02	44.4900	44.5100	44.165000	44.2500	+0.170%	882,436	-9.017%
2026-06-01	44.0200	44.3200	43.860000	44.1750	-1.417%	2,797,075	-8.862%
2026-05-29	44.6400	45.3050	44.595000	44.8100	+1.071%	1,102,243	-10.154%
2026-05-28	43.6500	44.5100	43.560000	44.3350	+1.037%	1,691,904	-9.191%
2026-05-27	43.4400	43.9500	43.420000	43.8800	-1.327%	1,302,564	-8.250%
2026-05-26	44.6000	44.6700	44.190000	44.4700	+0.068%	1,419,478	-9.467%
2026-05-22	44.5900	44.6400	44.270000	44.4400	-0.759%	1,935,336	-9.406%
2026-05-21	44.3600	44.9350	44.250000	44.7800	-0.112%	2,159,181	-10.094%
2026-05-20	44.2800	44.9000	44.050000	44.8300	+1.425%	2,451,405	-10.194%
2026-05-19	44.3100	44.5100	44.030000	44.2000	-1.647%	1,658,297	-8.914%
2026-05-18	45.1000	45.2100	44.700000	44.9400	+0.245%	1,998,714	-10.414%
2026-05-15	44.8700	45.0200	44.485000	44.8300	-2.289%	961,297	-10.194%
2026-05-14	46.2300	46.3400	45.875000	45.8800	-0.757%	842,172	-12.249%
2026-05-13	46.2500	46.4400	46.050100	46.2300	-0.581%	646,089	-12.914%
2026-05-12	46.2700	46.5100	45.750000	46.5000	-0.407%	856,913	-13.419%
2026-05-11	46.6400	46.8250	46.440000	46.6900	+0.204%	1,199,046	-13.772%
2026-05-08	46.6000	46.8300	46.380000	46.5950	+0.464%	1,299,713	-13.596%
2026-05-07	46.7800	46.9700	46.220000	46.3800	+0.216%	1,519,654	-13.195%
2026-05-06	46.1900	46.5100	46.140000	46.2800	+3.051%	653,509	-13.008%
2026-05-05	45.1500	45.2250	44.880100	44.9100	+0.808%	582,912	-10.354%
2026-05-04	44.9900	45.1950	44.400000	44.5500	-2.002%	1,718,311	-9.630%
2026-05-01	45.2600	45.9600	45.230000	45.4600	-0.088%	1,072,457	-11.439%
2026-04-30	45.6700	45.6850	45.410000	45.5000	+1.495%	828,725	-11.516%
2026-04-29	44.7500	45.0100	44.480000	44.8300	-1.081%	1,197,511	-10.194%
2026-04-28	45.1700	45.3700	44.940000	45.3200	-1.798%	1,326,724	-11.165%
2026-04-27	46.3500	46.3700	46.030000	46.1500	-0.795%	673,065	-12.763%
2026-04-24	46.3100	46.7400	46.260000	46.5200	+0.475%	955,154	-13.457%
2026-04-23	46.6100	46.7500	45.990000	46.3000	-0.973%	2,187,085	-13.045%
2026-04-22	46.8400	46.9500	46.590000	46.7550	+1.333%	1,285,740	-13.892%
2026-04-21	47.0800	47.2700	46.050000	46.1400	-2.802%	3,407,398	-12.744%
2026-04-20	47.5700	47.6000	47.270000	47.4700	-0.877%	1,354,245	-15.189%
2026-04-17	47.8300	48.1750	47.820000	47.8900	+1.312%	1,489,492	-15.932%
2026-04-16	47.4900	47.5600	47.060000	47.2700	-0.063%	845,137	-14.830%
2026-04-15	47.5600	47.6400	47.210000	47.3000	-1.025%	1,236,467	-14.884%
2026-04-14	47.1800	47.8000	47.150000	47.7900	+2.203%	1,832,245	-15.756%
2026-04-13	46.6800	46.8300	46.360000	46.7600	-0.405%	1,945,584	-13.901%
2026-04-10	47.1100	47.2800	46.830000	46.9500	-0.149%	1,388,858	-14.249%
2026-04-09	46.8600	47.3400	46.810000	47.0200	+0.815%	1,377,537	-14.377%
2026-04-08	47.2600	47.2900	46.320000	46.6400	+0.604%	3,164,695	-13.679%
2026-04-07	45.9300	46.5200	45.445000	46.3600	+0.936%	2,920,144	-13.158%
2026-04-06	46.0600	46.3200	45.820000	45.9300	-0.347%	1,484,855	-12.345%
2026-04-02	45.3400	46.3300	45.230000	46.0900	-1.957%	3,550,646	-12.649%
2026-04-01	46.7000	47.2600	46.590000	47.0100	+1.775%	4,268,999	-14.359%
2026-03-31	45.1100	46.2100	45.060000	46.1900	+3.763%	3,690,145	-12.838%
2026-03-30	45.0400	45.1000	44.315000	44.5150	-0.034%	3,390,503	-9.559%
2026-03-27	43.6300	44.9300	43.540000	44.5300	+3.486%	3,120,550	-9.589%
2026-03-26	43.8600	44.1750	42.990000	43.0300	-3.736%	4,070,081	-6.437%
2026-03-25	45.0600	45.1600	44.270000	44.7000	+2.995%	3,756,807	-9.933%
2026-03-24	42.9900	43.7300	42.910000	43.4000	+0.046%	4,615,342	-7.235%
2026-03-23	43.5200	44.5000	42.915000	43.3800	-2.286%	10,235,892	-7.192%
2026-03-20	45.9600	46.0100	44.160000	44.3950	-3.068%	6,967,946	-9.314%
2026-03-19	45.1000	45.9800	44.755000	45.8000	-4.104%	6,928,782	-12.096%
2026-03-18	47.9400	48.3250	47.720000	47.7600	-3.143%	2,364,537	-15.704%
2026-03-17	49.4400	49.6300	49.055000	49.3100	-0.263%	1,456,234	-18.353%
2026-03-16	49.5500	49.6900	49.060000	49.4400	-0.081%	1,480,922	-18.568%
2026-03-13	50.3900	50.4655	49.420000	49.4800	-1.336%	2,331,390	-18.634%
2026-03-12	51.0000	51.0000	50.105000	50.1500	-1.917%	1,741,204	-19.721%
2026-03-11	51.1100	51.2599	50.800000	51.1300	-0.293%	1,306,617	-21.260%
2026-03-10	51.5200	51.6800	50.910000	51.2800	+1.124%	3,367,074	-21.490%
2026-03-09	50.2500	50.7500	49.905000	50.7100	-0.256%	2,165,957	-20.607%
2026-03-06	50.3600	51.0400	50.140000	50.8400	+1.538%	2,443,689	-20.810%
2026-03-05	50.4900	50.5300	49.810000	50.0700	-1.126%	2,893,640	-19.593%
2026-03-04	50.9700	51.1400	50.405000	50.6400	+0.736%	2,727,878	-20.498%
2026-03-03	50.7500	50.7900	49.286000	50.2700	-4.448%	7,452,997	-19.912%
2026-03-02	52.6000	52.8199	51.900000	52.6100	+1.329%	3,039,344	-23.475%
2026-02-27	51.6000	51.9500	51.440000	51.9200	+1.307%	1,869,987	-22.458%
2026-02-26	51.0100	51.2965	50.590000	51.2500	+0.826%	2,059,495	-21.444%
2026-02-25	51.1000	51.4700	50.760000	50.8300	-0.216%	1,971,141	-20.795%
2026-02-24	50.4500	51.0353	50.420000	50.9400	-1.413%	1,380,821	-20.966%
2026-02-23	50.9500	51.6850	50.950000	51.6700	+2.765%	1,895,466	-22.082%
2026-02-20	49.7300	50.3000	49.210000	50.2800	+1.905%	3,296,107	-19.928%
2026-02-19	49.1200	49.5400	48.970000	49.3400	+0.346%	1,449,493	-18.403%
2026-02-18	48.9400	49.4300	48.920000	49.1700	+2.182%	1,868,219	-18.121%
2026-02-17	48.3100	48.4600	47.840000	48.1200	-3.082%	3,985,995	-16.334%
2026-02-13	49.3700	49.7800	48.985000	49.6500	+2.413%	3,481,106	-18.912%
2026-02-12	49.9200	50.0500	48.120000	48.4800	-3.426%	5,716,262	-16.955%
2026-02-11	50.0200	50.3100	49.700000	50.2000	+1.108%	3,311,983	-19.801%
2026-02-10	50.0100	50.1000	49.330000	49.6500	-0.958%	2,841,145	-18.912%
2026-02-09	49.5600	50.1950	49.480000	50.1300	+2.578%	2,637,526	-19.689%
2026-02-06	48.4000	49.0400	48.320000	48.8700	+2.971%	2,354,563	-17.618%
2026-02-05	47.6800	48.4050	47.290000	47.4600	-2.626%	5,207,559	-15.171%
2026-02-04	49.6600	49.7000	47.810000	48.7400	-0.102%	5,371,357	-17.398%
2026-02-03	48.5800	49.2700	48.160000	48.7900	+6.227%	8,245,072	-17.483%
2026-02-02	46.6000	47.3100	45.370000	45.9300	-4.033%	15,156,988	-12.345%
2026-01-30	50.0400	50.4543	46.220000	47.8600	-10.055%	26,932,893	-15.880%
2026-01-29	54.7100	54.7100	50.300000	53.2100	+0.302%	34,351,583	-24.338%
2026-01-28	51.9100	53.2100	51.680000	53.0500	+3.857%	15,475,926	-24.109%
2026-01-27	49.9400	51.1500	49.820000	51.0800	+2.385%	7,305,267	-21.182%
2026-01-26	50.1200	50.3800	49.430000	49.8900	+1.547%	7,418,859	-19.302%
2026-01-23	48.7450	49.2400	48.673600	49.1300	+1.236%	2,747,360	-18.054%
2026-01-22	47.6400	48.6260	47.610000	48.5300	+1.911%	3,388,171	-17.041%
2026-01-21	47.9600	48.0800	46.930000	47.6200	+1.470%	9,590,910	-15.456%
2026-01-20	46.8700	47.0354	46.600000	46.9300	+3.782%	2,679,733	-14.213%
2026-01-16	45.4000	45.5950	44.780000	45.2200	-0.484%	2,827,853	-10.969%
2026-01-15	45.4200	45.6300	45.390000	45.4400	-0.612%	1,285,829	-11.400%
2026-01-14	45.7400	45.8100	45.400000	45.7200	+0.994%	2,386,530	-11.942%
2026-01-13	45.5800	45.7350	45.100000	45.2700	-0.154%	2,322,135	-11.067%
2026-01-12	45.2500	45.6901	45.250000	45.3400	+1.933%	1,721,299	-11.204%
2026-01-09	44.3600	44.5700	44.209900	44.4800	+0.725%	2,012,178	-9.487%
2026-01-08	43.6900	44.1850	43.630000	44.1600	+0.478%	2,293,071	-8.832%
2026-01-07	43.8600	44.0906	43.660000	43.9500	-0.880%	1,860,481	-8.396%
2026-01-06	44.0900	44.3850	44.050000	44.3400	+1.025%	1,982,782	-9.202%
2026-01-05	43.6300	43.9800	43.609900	43.8900	+2.691%	1,620,713	-8.271%
2026-01-02	43.1200	43.1200	42.540000	42.7400	+0.447%	1,624,506	-5.803%
2025-12-31	42.7800	42.9500	42.455000	42.5500	-0.700%	1,604,887	-5.382%
2025-12-30	43.3200	43.3350	42.810000	42.8500	+0.187%	1,898,919	-6.044%
2025-12-29	43.3400	43.3400	42.450000	42.7700	-4.360%	2,939,354	-5.869%
2025-12-26	44.6700	44.9000	44.520000	44.7200	+1.176%	2,133,997	-9.973%
2025-12-24	44.2500	44.2700	43.880000	44.2000	-0.338%	1,191,480	-8.914%
2025-12-23	44.0500	44.3900	43.700000	44.3500	+1.233%	2,160,696	-9.222%
2025-12-22	43.6700	43.8350	43.550000	43.8100	+2.312%	1,422,727	-8.103%
2025-12-19	42.7100	42.9900	42.630000	42.8200	+0.140%	1,119,906	-5.979%
2025-12-18	42.7600	43.1600	42.510000	42.7600	-0.233%	2,317,945	-5.847%
2025-12-17	42.7200	42.9200	42.650000	42.8600	+0.871%	1,723,218	-6.066%
2025-12-16	42.7200	42.7900	42.360000	42.4900	0.000%	1,599,446	-5.248%
2025-12-15	42.6900	42.7800	42.300000	42.4900	+0.118%	1,469,225	-5.248%
2025-12-12	42.8500	42.9550	42.015000	42.4400	+0.593%	2,849,917	-5.137%
2025-12-11	41.7600	42.2900	41.710000	42.1900	+1.054%	2,124,379	-4.575%
2025-12-10	41.4300	41.8350	41.270000	41.7500	+0.409%	2,124,161	-3.569%
2025-12-09	41.3800	41.6600	41.360000	41.5800	+0.520%	1,089,004	-3.175%
2025-12-08	41.5500	41.5600	41.220000	41.3650	-0.265%	1,669,024	-2.671%
2025-12-05	41.7700	42.0350	41.440000	41.4750	-0.168%	1,962,997	-2.929%
2025-12-04	41.5200	41.6400	41.370000	41.5450	+0.072%	1,087,988	-3.093%
2025-12-03	41.7100	41.8600	41.410000	41.5150	-0.084%	1,339,431	-3.023%
2025-12-02	41.7200	41.7498	41.090000	41.5500	-0.669%	1,990,870	-3.105%
2025-12-01	41.9200	41.9265	41.655000	41.8300	+0.517%	1,922,519	-3.753%
2025-11-28	41.4200	41.6150	41.310100	41.6150	+1.253%	1,091,281	-3.256%
2025-11-26	40.8900	41.1799	40.825000	41.1000	+0.809%	3,739,509	-2.044%
2025-11-25	40.8000	41.0400	40.570000	40.7700	-0.074%	3,509,980	-1.251%
2025-11-24	40.2300	40.8050	40.160000	40.8000	+1.594%	1,975,712	-1.324%
2025-11-21	40.1400	40.4700	40.025000	40.1600	-0.174%	2,881,487	+0.249%
2025-11-20	40.2700	40.5200	39.910000	40.2300	-0.025%	3,168,797	+0.075%
2025-11-19	40.5400	40.7800	40.030000	40.2400	+0.199%	3,373,912	+0.050%
2025-11-18	40.2200	40.3000	39.890000	40.1600	+0.702%	2,001,440	+0.249%
2025-11-17	40.1400	40.2899	39.540000	39.8800	-1.128%	3,898,521	+0.953%
2025-11-14	40.0100	40.5700	39.800000	40.3350	-1.837%	2,645,847	-0.186%
2025-11-13	41.5500	41.6300	40.910000	41.0900	-0.773%	2,607,633	-2.020%
2025-11-12	40.7900	41.5600	40.720000	41.4100	+1.570%	1,873,826	-2.777%
2025-11-11	40.7700	40.8100	40.445000	40.7700	+0.443%	1,451,866	-1.251%
2025-11-10	40.3300	40.6200	40.230000	40.5900	+2.720%	1,203,489	-0.813%
2025-11-07	39.4900	39.7403	39.330000	39.5150	+0.598%	1,866,216	+1.885%
2025-11-06	39.4000	39.5000	39.146900	39.2800	-0.127%	1,423,763	+2.495%
2025-11-05	39.3300	39.3851	39.130000	39.3300	+1.157%	1,453,522	+2.365%
2025-11-04	39.0100	39.2400	38.781800	38.8800	-1.769%	1,882,036	+3.549%
2025-11-03	39.5900	39.7800	39.440000	39.5800	+0.253%	1,347,055	+1.718%
2025-10-31	39.7500	39.7600	39.215000	39.4800	-0.579%	2,562,883	+1.976%
2025-10-30	39.1900	39.7399	39.120000	39.7100	+1.951%	3,136,323	+1.385%
2025-10-29	39.6700	39.7000	38.780000	38.9500	-0.358%	5,522,793	+3.363%
2025-10-28	38.8100	39.1850	38.640100	39.0900	-0.736%	3,180,397	+2.993%
2025-10-27	39.8200	39.8500	39.200000	39.3800	-2.813%	5,598,758	+2.235%
2025-10-24	40.6200	40.8500	40.450000	40.5200	-0.295%	2,785,734	-0.642%
2025-10-23	40.9300	41.0100	40.620100	40.6400	+0.370%	2,592,454	-0.935%
2025-10-22	40.0000	40.5950	39.590000	40.4900	-0.173%	9,223,235	-0.568%
2025-10-21	41.4900	41.7130	40.290000	40.5600	-6.176%	10,535,996	-0.740%
2025-10-20	42.6300	43.2600	42.380000	43.2300	+3.595%	3,320,253	-6.870%
2025-10-17	42.6150	42.6155	41.330000	41.7300	-1.858%	12,919,185	-3.523%
2025-10-16	41.9700	42.5700	41.900000	42.5200	+2.285%	3,645,345	-5.315%
2025-10-15	41.4000	41.5950	41.265000	41.5700	+1.688%	2,513,417	-3.151%
2025-10-14	40.5700	41.0215	40.550000	40.8800	+0.764%	2,121,130	-1.517%
2025-10-13	40.3900	40.6500	40.305000	40.5700	+2.424%	3,087,885	-0.764%
2025-10-10	39.5300	39.7299	39.208500	39.6100	+0.994%	4,502,287	+1.641%
2025-10-09	40.0300	40.0400	38.930000	39.2200	-1.803%	5,690,709	+2.652%
2025-10-08	39.8900	40.0800	39.760000	39.9400	+1.654%	3,552,626	+0.801%
2025-10-07	39.3300	39.4056	39.119900	39.2900	+0.499%	2,765,308	+2.469%
2025-10-06	38.8400	39.1904	38.775000	39.0950	+1.916%	2,271,646	+2.980%
2025-10-03	38.3100	38.4150	38.170400	38.3600	+0.815%	1,706,812	+4.953%
2025-10-02	38.4300	38.4690	37.695300	38.0500	-0.367%	2,591,294	+5.808%
2025-10-01	38.2000	38.2915	38.055000	38.1900	+0.184%	2,606,723	+5.420%
2025-09-30	37.6800	38.1250	37.650000	38.1200	+0.820%	1,733,779	+5.614%
2025-09-29	37.7350	37.8600	37.690000	37.8100	+1.667%	1,894,864	+6.480%
2025-09-26	37.0900	37.3599	37.054500	37.1900	+0.541%	1,343,592	+8.255%
2025-09-25	36.9400	37.1000	36.749100	36.9900	+0.434%	1,706,472	+8.840%
2025-09-24	37.2000	37.2100	36.705000	36.8300	-0.888%	1,793,284	+9.313%
2025-09-23	37.3700	37.4100	37.050000	37.1600	+0.432%	1,922,122	+8.342%
2025-09-22	36.7700	37.0200	36.679900	37.0000	+1.690%	2,022,360	+8.811%
2025-09-19	36.1000	36.3900	36.072800	36.3850	+1.098%	1,378,455	+10.650%
2025-09-18	36.0700	36.0700	35.810300	35.9900	-0.456%	2,275,053	+11.864%
2025-09-17	36.3100	36.6000	36.000000	36.1550	-0.755%	4,243,944	+11.354%
2025-09-16	36.4700	36.5600	36.320000	36.4300	+0.248%	2,302,281	+10.513%
2025-09-15	36.0800	36.3850	36.070000	36.3400	+0.987%	1,793,512	+10.787%
2025-09-12	36.0300	36.0800	35.963500	35.9850	+0.223%	1,049,064	+11.880%
2025-09-11	35.7600	35.9450	35.710000	35.9050	-0.125%	1,615,528	+12.129%
2025-09-10	36.0200	36.1000	35.895000	35.9500	+0.279%	2,886,007	+11.989%
2025-09-09	36.1500	36.2800	35.820000	35.8500	-0.139%	2,516,030	+12.301%
2025-09-08	35.8100	36.0098	35.750000	35.9000	+1.127%	2,498,017	+12.145%
2025-09-05	35.3500	35.5500	35.285000	35.5000	+1.298%	1,727,551	+13.408%
2025-09-04	35.1300	35.1300	34.910000	35.0450	-0.412%	1,573,553	+14.881%
2025-09-03	35.1200	35.3350	35.050000	35.1900	+0.773%	2,103,701	+14.408%
2025-09-02	34.4400	34.9600	34.354200	34.9200	+2.405%	2,559,065	+15.292%
2025-08-29	33.7700	34.1100	33.750000	34.1000	+0.947%	1,628,105	+18.065%
2025-08-28	33.6050	33.7900	33.580000	33.7800	+0.716%	1,035,058	+19.183%
2025-08-27	33.4000	33.5550	33.330700	33.5400	+0.209%	1,480,966	+20.036%
2025-08-26	33.3200	33.4900	33.280000	33.4700	+0.707%	1,274,402	+20.287%
2025-08-25	33.2300	33.3399	33.220000	33.2350	-0.210%	1,273,625	+21.137%
2025-08-22	32.8600	33.3600	32.860000	33.3050	+1.062%	1,719,163	+20.883%
2025-08-21	33.0200	33.0465	32.935000	32.9550	-0.348%	760,316	+22.167%
2025-08-20	32.9800	33.0800	32.974500	33.0700	+1.008%	1,120,505	+21.742%
2025-08-19	32.9000	32.9754	32.734900	32.7400	-0.517%	1,678,731	+22.969%
2025-08-18	33.0200	33.0200	32.880000	32.9100	-0.197%	1,052,562	+22.334%
2025-08-15	32.9700	33.0250	32.910100	32.9750	+0.061%	2,187,991	+22.092%
2025-08-14	33.0100	33.0681	32.870000	32.9550	-0.633%	1,606,776	+22.167%
2025-08-13	33.1800	33.2800	33.085000	33.1650	+0.333%	1,812,617	+21.393%
2025-08-12	33.0700	33.1749	32.895000	33.0550	-0.136%	2,773,080	+21.797%
2025-08-11	33.0500	33.2100	33.000000	33.1000	-1.371%	2,738,357	+21.631%
2025-08-08	33.4900	33.6200	33.350000	33.5600	-0.060%	8,284,419	+19.964%
2025-08-07	33.4200	33.5800	33.320000	33.5800	+0.841%	2,209,741	+19.893%
2025-08-06	33.2800	33.3800	33.230000	33.3000	-0.195%	3,072,892	+20.901%
2025-08-05	33.2900	33.4850	33.270000	33.3650	+0.090%	2,948,772	+20.665%
2025-08-04	33.3400	33.4262	33.280000	33.3350	+0.558%	1,850,385	+20.774%
2025-08-01	33.0900	33.1900	32.970000	33.1500	+2.031%	4,025,816	+21.448%
2025-07-31	32.6600	32.6600	32.474700	32.4900	+0.619%	3,165,281	+23.915%
2025-07-30	32.6300	32.6700	32.270000	32.2900	-1.645%	2,972,689	+24.683%
2025-07-29	32.7900	32.9150	32.703300	32.8300	+0.214%	3,871,720	+22.632%
2025-07-28	32.8600	32.8800	32.600000	32.7600	-0.607%	2,468,268	+22.894%
2025-07-25	33.0000	33.0600	32.835000	32.9600	-0.947%	3,029,265	+22.148%
2025-07-24	33.1600	33.3500	33.130000	33.2750	-0.597%	2,467,899	+20.992%
2025-07-23	33.6800	33.7693	33.395000	33.4750	-1.239%	4,147,769	+20.269%
2025-07-22	33.7200	33.9099	33.630000	33.8950	+0.968%	3,128,974	+18.779%
2025-07-21	33.4300	33.6000	33.420000	33.5700	+1.512%	2,820,735	+19.929%
2025-07-18	33.1600	33.1702	33.060000	33.0700	+0.303%	1,862,301	+21.742%
2025-07-17	32.7400	32.9903	32.710000	32.9700	-0.272%	2,629,865	+22.111%
2025-07-16	32.9600	33.3500	32.780000	33.0600	+0.502%	4,112,766	+21.779%
2025-07-15	32.9700	33.1002	32.793300	32.8950	-0.379%	2,603,236	+22.389%
2025-07-14	33.1500	33.1751	33.000000	33.0200	-0.392%	2,308,872	+21.926%
2025-07-11	33.0800	33.2700	33.080000	33.1500	+0.975%	3,051,061	+21.448%
2025-07-10	32.8200	32.8550	32.690000	32.8300	+0.244%	2,243,891	+22.632%
2025-07-09	32.5500	32.7600	32.510100	32.7500	+0.429%	2,049,291	+22.931%
2025-07-08	32.8500	32.8535	32.460100	32.6100	-1.062%	2,835,556	+23.459%
2025-07-07	32.7100	32.9900	32.655000	32.9600	+0.076%	2,454,176	+22.148%
2025-07-03	32.9200	32.9800	32.830000	32.9350	-0.649%	1,269,460	+22.241%
2025-07-02	33.0300	33.1653	32.910100	33.1500	+0.546%	1,932,765	+21.448%
2025-07-01	33.0800	33.1300	32.950000	32.9700	+0.887%	2,871,736	+22.111%
2025-06-30	32.4100	32.6900	32.372800	32.6800	+1.176%	2,005,472	+23.195%
2025-06-27	32.1600	32.4250	32.150000	32.3000	-1.824%	3,655,535	+24.644%
2025-06-26	32.8100	32.9450	32.692500	32.9000	-0.091%	2,366,816	+22.371%
2025-06-25	32.7500	32.9550	32.710000	32.9300	+0.289%	2,210,729	+22.259%
2025-06-24	32.7300	32.8500	32.550000	32.8350	-1.559%	4,262,786	+22.613%
2025-06-23	33.2800	33.5300	33.270000	33.3550	+0.316%	2,889,639	+20.702%
2025-06-20	33.1700	33.3300	33.150000	33.2500	-0.030%	1,985,056	+21.083%
2025-06-18	33.5400	33.5500	33.230000	33.2600	-0.523%	2,746,918	+21.046%
2025-06-17	33.5400	33.5550	33.246700	33.4350	+0.030%	3,668,121	+20.413%
2025-06-16	33.8500	33.8500	33.410000	33.4250	-1.430%	3,644,310	+20.449%
2025-06-13	34.0000	34.0500	33.779900	33.9100	+1.330%	4,563,499	+18.726%
2025-06-12	33.4100	33.5550	33.360500	33.4650	+1.225%	2,759,609	+20.305%
2025-06-11	33.0000	33.0900	32.794800	33.0600	+0.532%	3,934,876	+21.779%
2025-06-10	33.0200	33.0800	32.790100	32.8850	+0.076%	2,945,264	+22.427%
2025-06-09	32.7300	32.9752	32.710000	32.8600	+0.443%	2,228,316	+22.520%
2025-06-06	33.1200	33.1400	32.714600	32.7150	-1.312%	1,684,468	+23.063%
2025-06-05	33.4000	33.4651	32.980000	33.1500	-0.540%	2,817,036	+21.448%
2025-06-04	33.2300	33.4400	33.100000	33.3300	+0.664%	2,110,077	+20.792%
2025-06-03	33.2100	33.2100	32.935000	33.1100	-0.883%	2,247,310	+21.595%
2025-06-02	33.1500	33.4100	33.099900	33.4050	+2.642%	2,123,303	+20.521%
2025-05-30	32.5350	32.5841	32.315000	32.5450	-0.641%	1,832,320	+23.706%
2025-05-29	32.7600	32.8900	32.630100	32.7550	+0.583%	2,013,747	+22.913%
2025-05-28	32.7000	32.7300	32.490000	32.5650	-0.245%	2,667,653	+23.630%
2025-05-27	32.5900	32.6800	32.460000	32.6450	-1.657%	1,788,276	+23.327%
2025-05-23	33.1400	33.2497	32.965000	33.1950	+2.154%	2,980,018	+21.283%
2025-05-22	32.7100	32.7150	32.380000	32.4950	-0.869%	2,509,221	+23.896%
2025-05-21	32.6500	32.8400	32.550000	32.7800	+0.738%	2,935,877	+22.819%
2025-05-20	32.0100	32.5450	31.975000	32.5400	+1.847%	2,408,172	+23.725%
2025-05-19	31.9200	32.0100	31.779900	31.9500	+1.300%	3,666,051	+26.009%
2025-05-16	31.3700	31.5654	31.270000	31.5400	-1.190%	3,427,365	+27.647%
2025-05-15	31.5200	31.9200	31.485400	31.9200	+1.591%	2,181,925	+26.128%
2025-05-14	31.4700	31.5900	31.295000	31.4200	-2.118%	2,961,472	+28.135%
2025-05-13	32.0300	32.1850	31.860300	32.1000	+0.438%	1,944,507	+25.421%
2025-05-12	31.9700	32.1000	31.820000	31.9600	-2.768%	2,598,365	+25.970%
2025-05-09	32.9900	33.0650	32.805000	32.8700	+0.643%	2,329,122	+22.483%
2025-05-08	33.2000	33.3363	32.490000	32.6600	-1.981%	1,775,072	+23.270%
2025-05-07	33.4600	33.5700	33.236800	33.3200	-1.478%	1,846,569	+20.828%
2025-05-06	33.5600	33.8219	33.375000	33.8200	+2.828%	1,906,880	+19.042%
2025-05-05	32.7700	32.9655	32.650000	32.8900	+2.942%	1,753,538	+22.408%
2025-05-02	32.1500	32.2401	31.840000	31.9500	+0.172%	1,588,289	+26.009%
2025-05-01	31.8700	31.9250	31.660000	31.8950	-2.042%	2,359,187	+26.227%
2025-04-30	32.6300	32.7800	32.520000	32.5600	-0.762%	2,172,245	+23.649%
2025-04-29	32.7800	32.8900	32.605000	32.8100	-0.936%	1,799,775	+22.706%
2025-04-28	32.6000	33.1300	32.480000	33.1200	+1.440%	1,784,144	+21.558%
2025-04-25	32.3300	32.7250	32.250000	32.6500	-1.106%	1,974,987	+23.308%
2025-04-24	32.9300	33.0600	32.660000	33.0150	+1.444%	1,433,700	+21.945%
2025-04-23	32.5800	32.6516	32.220000	32.5450	-2.355%	3,338,915	+23.706%
2025-04-22	34.0300	34.0400	33.265000	33.3300	-1.463%	3,912,472	+20.792%
2025-04-21	33.8000	33.9000	33.653000	33.8250	+3.062%	2,975,064	+19.024%
2025-04-17	32.8400	32.9158	32.450000	32.8200	-0.425%	2,048,498	+22.669%
2025-04-16	32.6500	33.0170	32.564500	32.9600	+3.258%	2,368,592	+22.148%
2025-04-15	31.8300	31.9398	31.735000	31.9200	+0.535%	1,377,854	+26.128%
2025-04-14	31.7300	31.7835	31.570000	31.7500	-0.548%	1,775,525	+26.803%
2025-04-11	31.9300	32.0700	31.813488	31.9250	+1.915%	2,533,410	+26.108%
2025-04-10	31.0000	31.3853	30.790000	31.3250	+2.470%	2,650,713	+28.524%
2025-04-09	30.2500	30.6251	30.120000	30.5700	+3.662%	2,890,673	+31.698%
2025-04-08	29.7800	29.8299	29.395000	29.4900	+0.170%	1,905,692	+36.521%
2025-04-07	29.8700	30.0100	29.220000	29.4400	-1.834%	5,163,687	+36.753%
2025-04-04	30.4300	30.4366	29.790000	29.9900	-2.345%	3,867,546	+34.245%
2025-04-03	30.3000	30.9750	30.210000	30.7100	-0.534%	2,252,386	+31.097%
2025-04-02	30.9400	30.9700	30.793200	30.8750	+0.178%	2,052,394	+30.397%
2025-04-01	30.9600	30.9800	30.643000	30.8200	-0.194%	1,815,454	+30.629%
2025-03-31	30.8200	30.9000	30.640000	30.8800	+1.429%	2,069,843	+30.376%
2025-03-28	30.4400	30.5050	30.310000	30.4450	+0.761%	2,098,056	+32.238%
2025-03-27	30.0300	30.2250	29.970000	30.2150	+1.325%	1,350,410	+33.245%
2025-03-26	29.8600	29.9300	29.765000	29.8200	-0.067%	1,558,910	+35.010%
2025-03-25	29.8000	30.0000	29.800000	29.8400	+0.438%	1,416,228	+34.920%
2025-03-24	29.9500	29.9500	29.670000	29.7100	-0.469%	1,617,467	+35.510%
2025-03-21	30.0200	30.0200	29.635000	29.8500	-0.781%	1,251,770	+34.874%
2025-03-20	29.9500	30.1000	29.930000	30.0850	-0.149%	732,827	+33.821%
2025-03-19	29.9800	30.1600	29.915000	30.1300	+0.433%	1,295,521	+33.621%
2025-03-18	30.0400	30.2908	29.890100	30.0000	+1.163%	1,514,954	+34.200%
2025-03-17	29.5300	29.6600	29.520000	29.6550	+0.542%	1,600,406	+35.761%
2025-03-14	29.6000	29.6690	29.439900	29.4950	+0.034%	1,151,340	+36.498%
2025-03-13	29.1000	29.5067	29.100000	29.4850	+1.760%	2,119,765	+36.544%
2025-03-12	28.7900	29.0650	28.760000	28.9750	+0.503%	1,596,050	+38.947%
2025-03-11	28.8200	28.8800	28.760000	28.8300	+1.087%	2,015,229	+39.646%
2025-03-10	28.7500	28.7600	28.460000	28.5200	-0.834%	1,825,355	+41.164%
2025-03-07	28.8200	28.9600	28.685000	28.7600	+0.035%	1,851,310	+39.986%
2025-03-06	28.7900	28.8750	28.740000	28.7500	-0.485%	1,376,620	+40.035%
2025-03-05	28.7400	28.9551	28.710000	28.8900	+0.173%	1,832,013	+39.356%
2025-03-04	28.8700	28.8700	28.670000	28.8400	+0.927%	1,674,994	+39.598%
2025-03-03	28.4100	28.5950	28.405000	28.5750	+1.222%	1,451,494	+40.892%
2025-02-28	28.1400	28.2300	27.990000	28.2300	-0.634%	2,390,006	+42.614%
2025-02-27	28.6000	28.6257	28.339900	28.4100	-1.457%	1,399,539	+41.711%
2025-02-26	28.6300	28.8300	28.560000	28.8300	+0.139%	1,464,435	+39.646%
2025-02-25	29.1900	29.3224	28.560000	28.7900	-1.303%	2,103,692	+39.840%
2025-02-24	29.1300	29.1800	28.970000	29.1700	+0.552%	1,647,255	+38.019%
2025-02-21	29.0600	29.0900	28.880100	29.0100	-0.103%	1,285,004	+38.780%
2025-02-20	28.9800	29.1200	28.945000	29.0400	+0.034%	1,092,276	+38.636%
2025-02-19	29.0100	29.0699	28.856100	29.0300	+0.086%	1,147,173	+38.684%
2025-02-18	28.9200	29.0399	28.885000	29.0050	+1.665%	1,260,041	+38.804%
2025-02-14	28.9500	29.0000	28.440000	28.5300	-1.485%	2,044,574	+41.115%
2025-02-13	28.7900	28.9600	28.740000	28.9600	+0.959%	1,290,335	+39.019%
2025-02-12	28.6300	28.7550	28.536300	28.6850	+0.140%	1,337,209	+40.352%
2025-02-11	28.7500	28.7500	28.550000	28.6450	-0.365%	1,214,021	+40.548%
2025-02-10	28.7400	28.7850	28.636000	28.7500	+1.662%	1,732,802	+40.035%
2025-02-07	28.4900	28.5399	28.205000	28.2800	+0.177%	1,551,723	+42.362%
2025-02-06	28.2800	28.2800	28.015000	28.2300	-0.283%	1,329,679	+42.614%
2025-02-05	28.3500	28.5000	28.280000	28.3100	+0.640%	1,537,725	+42.211%
2025-02-04	28.0900	28.1400	28.005000	28.1300	+1.005%	1,338,790	+43.121%

.dark-mode .s8NGxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8NGxP{ 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