Canada markets closed

Goldman Sachs Physical Gold ETF (AAAU)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
17.89+0.16 (+0.90%)
At close: 04:00PM EDT
17.89 +0.00 (+0.03%)
After hours: 06:13PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202217.8017.8917.7817.8917.891,034,100
Aug 11, 202217.8017.8517.7217.7317.73662,800
Aug 10, 202217.8217.8917.7617.7717.77880,800
Aug 09, 202217.8517.8717.7717.8117.81637,900
Aug 08, 202217.6817.7717.6817.7517.75686,600
Aug 05, 202217.5317.6617.5317.6017.601,608,500
Aug 04, 202217.6517.8217.6217.8117.811,009,700
Aug 03, 202217.5517.5617.4217.5217.521,328,900
Aug 02, 202217.6617.7317.4617.5317.5312,098,300
Aug 01, 202217.5817.6317.5217.5817.581,538,500
Jul 29, 202217.4617.5417.4017.4917.49176,600
Jul 28, 202217.4017.4417.3517.4317.431,172,600
Jul 27, 202217.0417.2817.0017.2217.22960,700
Jul 26, 202217.0717.1017.0317.0617.06319,600
Jul 25, 202217.1217.1317.0217.0717.07550,500
Jul 22, 202217.1017.2717.0917.1217.121,166,300
Jul 21, 202216.8617.0816.8617.0817.082,769,000
Jul 20, 202217.0217.0216.8416.8516.85553,200
Jul 19, 202217.0017.0316.9817.0017.00824,900
Jul 18, 202217.0517.0916.9516.9516.95877,600
Jul 15, 202216.9516.9616.8716.9416.941,280,000
Jul 14, 202216.9517.0216.8616.9716.971,502,300
Jul 13, 202217.0517.3317.0517.2217.221,233,000
Jul 12, 202217.1717.2217.1217.1417.141,028,000
Jul 11, 202217.2517.3117.1917.1917.191,072,900
Jul 08, 202217.2917.4017.2517.2917.291,664,700
Jul 07, 202217.3017.3617.2717.2917.29525,800
Jul 06, 202217.5017.5317.2017.2717.27675,500
Jul 05, 202217.8217.8317.5117.5517.551,494,600
Jul 01, 202217.8017.9717.7917.9317.93816,000
Jun 30, 202218.0518.0917.9217.9417.941,003,500
Jun 29, 202218.1718.1918.0218.0718.071,273,000
Jun 28, 202218.1218.1218.0618.0818.08629,200
Jun 27, 202218.1818.1918.0918.1018.10689,300
Jun 24, 202218.1318.1818.0918.1218.12512,600
Jun 23, 202218.2518.3318.1018.1418.14605,700
Jun 22, 202218.2718.3518.2418.2518.251,310,300
Jun 21, 202218.2218.3118.1718.1818.18957,100
Jun 17, 202218.3418.3618.2118.2518.251,530,900
Jun 16, 202218.1618.4018.1318.4018.401,254,400
Jun 15, 202218.1518.2918.0218.1918.191,233,300
Jun 14, 202218.0718.0817.9317.9617.96962,800
Jun 13, 202218.2418.2618.0718.1118.112,131,300
Jun 10, 202218.2118.6418.1618.6018.603,207,700
Jun 09, 202218.3618.3818.2818.3518.351,205,900
Jun 08, 202218.4118.4718.3918.4018.40792,300
Jun 07, 202218.3318.4318.3218.4218.421,246,000
Jun 06, 202218.4118.4218.2918.3018.30837,700
Jun 03, 202218.4918.5318.3518.3818.383,588,400
Jun 02, 202218.4918.5818.4818.5718.57743,700
Jun 01, 202218.3318.3718.2518.3518.35800,800
May 31, 202218.4018.4318.2318.2418.241,727,700
May 27, 202218.4518.4818.3918.4118.411,406,600
May 26, 202218.3318.4118.3018.4018.401,166,700
May 25, 202218.4118.4418.2918.4318.43713,200
May 24, 202218.4718.5718.4718.5418.54512,100
May 23, 202218.4418.4618.3618.4118.41883,400
May 20, 202218.2918.3518.2118.3218.32468,000
May 19, 202218.2718.3718.2018.3118.31528,700
May 18, 202218.0118.1317.9918.0418.04229,200
May 17, 202218.1618.1618.0218.0418.041,434,500
May 16, 202217.9318.1517.9318.1418.141,563,200
May 13, 202217.9218.0717.9017.9717.971,342,300
May 12, 202218.3318.3718.1018.1318.132,750,400
May 11, 202218.3618.4518.3418.4118.412,775,800
May 10, 202218.5118.5218.2118.2718.2712,582,400
May 09, 202218.5718.5718.4018.4118.41915,400
May 06, 202218.6718.8018.6218.6818.68640,400
May 05, 202218.9218.9218.6018.6518.652,065,900
May 04, 202218.5618.7818.4918.7218.721,766,000
May 03, 202218.5118.6618.5118.5418.54824,500
May 02, 202218.5018.6018.4218.5018.501,631,600
Apr 29, 202218.9619.0218.8218.8418.841,934,100
Apr 28, 202218.7418.8518.7218.8418.841,082,700
Apr 27, 202218.8018.8118.6918.7718.774,754,800
Apr 26, 202218.9418.9918.8418.8718.87707,800
Apr 25, 202218.8718.9018.7918.8618.861,903,600
Apr 22, 202219.2519.3419.1419.1919.19778,400
Apr 21, 202219.3519.4119.2519.3819.38500,800
Apr 20, 202219.3519.4519.3219.4519.45525,400
Apr 19, 202219.5119.5619.3119.3519.35572,800
Apr 18, 202219.7919.8119.6419.6519.65513,600
Apr 14, 202219.6319.6319.4919.5919.59592,400
Apr 13, 202219.6519.6919.6119.6519.65354,600
Apr 12, 202219.5819.6619.4819.5719.571,059,300
Apr 11, 202219.5119.5219.2919.4119.411,130,000
Apr 08, 202219.2319.3619.2319.3119.311,074,800
Apr 07, 202219.1619.2619.1519.1919.19348,900
Apr 06, 202219.1419.1919.0419.1319.13411,700
Apr 05, 202219.2519.3119.0619.0819.08521,800
Apr 04, 202219.2019.2519.1319.2019.201,292,300
Apr 01, 202219.1319.2019.0619.1119.111,559,900
Mar 31, 202219.2619.3619.2219.2319.23724,400
Mar 30, 202219.1419.2619.1319.2219.22859,900
Mar 29, 202218.8619.0918.8219.0319.039,207,600
Mar 28, 202219.2119.3119.0519.0719.07508,900
Mar 25, 202219.3519.5019.3219.4219.42639,000
Mar 24, 202219.4219.5419.3619.5019.50451,900
Mar 23, 202219.2019.3619.1419.3419.34238,800
Mar 22, 202219.1319.1318.9919.1019.10372,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...