Abrdn Physical Gold Etf Price History

SGOL Etf  USD 29.39  0.21  0.72%   
Below is the normalized historical share price chart for abrdn Physical Gold extending back to September 09, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Abrdn Physical stands at 29.39, as last reported on the 29th of March, with the highest price reaching 29.45 and the lowest price hitting 29.27 during the day.
3 y Volatility
13.21
200 Day MA
25.2141
1 y Volatility
11.98
50 Day MA
27.6572
Inception Date
2009-09-09
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Abrdn Etf, it is important to understand the factors that can impact its price. Abrdn Physical appears to be very steady, given 3 months investment horizon. abrdn Physical Gold secures Sharpe Ratio (or Efficiency) of 0.34, which signifies that the etf had a 0.34 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for abrdn Physical Gold, which you can use to evaluate the volatility of the entity. Please makes use of Abrdn Physical's Semi Deviation of 0.3864, downside deviation of 0.7902, and Risk Adjusted Performance of 0.2644 to double-check if our risk estimates are consistent with your expectations.
  
Abrdn Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3434

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSGOL
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.8
  actual daily
7
93% of assets are more volatile

Expected Return

 0.28
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.34
  actual daily
27
73% of assets perform better
Based on monthly moving average Abrdn Physical is performing at about 27% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Abrdn Physical by adding it to a well-diversified portfolio.

Abrdn Physical Etf Price History Chart

There are several ways to analyze abrdn Physical Gold Etf price data. The simplest method is using a basic Abrdn candlestick price chart, which shows Abrdn Physical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 28, 202529.39
Lowest PriceDecember 30, 202424.89

Abrdn Physical March 29, 2025 Etf Price Synopsis

Various analyses of Abrdn Physical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Abrdn Etf. It can be used to describe the percentage change in the price of Abrdn Physical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Abrdn Etf.
Abrdn Physical Price Daily Balance Of Power 1.17 
Abrdn Physical Accumulation Distribution 26,864 
Abrdn Physical Price Action Indicator 0.14 
Abrdn Physical Price Rate Of Daily Change 1.01 

Abrdn Physical March 29, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in abrdn Physical Gold Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Abrdn Physical intraday prices and daily technical indicators to check the level of noise trading in abrdn Physical Gold Etf and then apply it to test your longer-term investment strategies against Abrdn.

Abrdn Etf Price History Data

The price series of Abrdn Physical for the period between Sun, Dec 29, 2024 and Sat, Mar 29, 2025 has a statistical range of 4.5 with a coefficient of variation of 4.91. The price distribution for the period has arithmetic mean of 27.07. The median price for the last 90 days is 27.42. The company completed stock split (10-1) on 4th of November 2019.
OpenHighLowCloseVolume
03/28/2025 29.38  29.45  29.27  29.39  4,395,261 
03/27/2025 29.03  29.19  28.94  29.18  4,613,260 
03/26/2025 28.87  28.87  28.75  28.80  2,527,921 
03/25/2025 28.84  28.97  28.80  28.81  4,893,629 
03/24/2025 28.84  28.87  28.65  28.68  4,255,910 
03/21/2025 28.92  28.92  28.62  28.81  4,518,240 
03/20/2025 28.92  29.07  28.91  29.05  4,380,700 
03/19/2025 28.96  29.13  28.88  29.09  5,741,534 
03/18/2025 28.98  29.00  28.87  28.97  4,371,175 
03/17/2025 28.50  28.64  28.50  28.64  4,678,273 
03/14/2025 28.58  28.59  28.42  28.48  4,786,840 
03/13/2025 28.11  28.49  28.10  28.47  5,148,718 
03/12/2025 27.79  28.07  27.77  27.98  4,944,197 
03/11/2025 27.78  27.90  27.78  27.85  3,719,979 
03/10/2025 27.70  27.77  27.48  27.52  6,571,585 
03/07/2025 27.84  27.97  27.70  27.76  5,168,957 
03/06/2025 27.76  27.88  27.76  27.76  5,245,452 
03/05/2025 27.73  27.97  27.72  27.90  8,529,017 
03/04/2025 27.82  27.87  27.68  27.85  5,499,592 
03/03/2025 27.44  27.61  27.42  27.60  5,972,823 
02/28/2025 27.16  27.26  27.03  27.26  9,700,406 
02/27/2025 27.56  27.59  27.36  27.42  5,560,300 
02/26/2025 27.63  27.84  27.60  27.84  4,391,025 
02/25/2025 28.10  28.11  27.57  27.80  5,426,047 
02/24/2025 28.09  28.17  27.97  28.17  4,148,947 
02/21/2025 28.02  28.09  27.89  28.02  3,402,017 
02/20/2025 27.96  28.12  27.95  28.02  3,982,010 
02/19/2025 28.01  28.07  27.86  28.02  4,725,979 
02/18/2025 27.88  28.03  27.88  27.99  2,602,100 
02/14/2025 27.94  27.95  27.45  27.54  5,643,451 
02/13/2025 27.76  27.96  27.76  27.96  5,257,377 
02/12/2025 27.64  27.77  27.55  27.69  4,003,918 
02/11/2025 27.69  27.76  27.60  27.65  6,228,566 
02/10/2025 27.71  27.79  27.64  27.75  4,802,100 
02/07/2025 27.44  27.56  27.24  27.30  7,061,000 
02/06/2025 27.28  27.28  27.05  27.27  3,709,555 
02/05/2025 27.35  27.51  27.30  27.32  5,700,837 
02/04/2025 27.14  27.16  27.05  27.16  4,698,100 
02/03/2025 26.88  27.05  26.85  26.89  7,101,900 
01/31/2025 26.81  26.88  26.67  26.74  6,634,400 
01/30/2025 26.59  26.72  26.52  26.70  4,562,200 
01/29/2025 26.33  26.35  26.20  26.30  5,111,000 
01/28/2025 26.28  26.40  26.25  26.39  2,513,100 
01/27/2025 26.27  26.29  26.06  26.17  3,667,900 
01/24/2025 26.47  26.59  26.44  26.45  3,973,100 
01/23/2025 26.19  26.32  26.15  26.28  3,532,400 
01/22/2025 26.30  26.34  26.25  26.31  3,507,600 
01/21/2025 26.06  26.21  26.05  26.17  4,400,300 
01/17/2025 25.84  25.94  25.77  25.77  3,740,600 
01/16/2025 25.92  26.00  25.87  25.92  4,154,200 
01/15/2025 25.69  25.74  25.55  25.73  4,021,200 
01/14/2025 25.41  25.55  25.39  25.54  3,441,600 
01/13/2025 25.48  25.52  25.36  25.40  4,535,800 
01/10/2025 25.66  25.76  25.61  25.68  6,449,700 
01/08/2025 25.42  25.49  25.29  25.42  5,348,300 
01/07/2025 25.40  25.42  25.22  25.30  4,873,700 
01/06/2025 25.07  25.22  25.03  25.14  4,245,500 
01/03/2025 25.28  25.31  25.17  25.18  3,390,300 
01/02/2025 25.26  25.39  25.25  25.39  5,224,500 
12/31/2024 24.93  25.08  24.93  25.05  3,182,200 
12/30/2024 24.94  24.94  24.78  24.89  3,470,400 

About Abrdn Physical Etf history

Abrdn Physical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Abrdn is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in abrdn Physical Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Abrdn Physical stock prices may prove useful in developing a viable investing in Abrdn Physical

Abrdn Physical Etf Technical Analysis

Abrdn Physical technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Abrdn Physical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Abrdn Physical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run FinTech Suite Now

   

FinTech Suite

Use AI to screen and filter profitable investment opportunities
All  Next Launch Module

Abrdn Physical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Abrdn Physical's price direction in advance. Along with the technical and fundamental analysis of Abrdn Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Abrdn to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether abrdn Physical Gold is a strong investment it is important to analyze Abrdn Physical's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Abrdn Physical's future performance. For an informed investment choice regarding Abrdn Etf, refer to the following important reports:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in abrdn Physical Gold. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in persons.
You can also try the Technical Analysis module to check basic technical indicators and analysis based on most latest market data.
The market value of abrdn Physical Gold is measured differently than its book value, which is the value of Abrdn that is recorded on the company's balance sheet. Investors also form their own opinion of Abrdn Physical's value that differs from its market value or its book value, called intrinsic value, which is Abrdn Physical's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Abrdn Physical's market value can be influenced by many factors that don't directly affect Abrdn Physical's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Abrdn Physical's value and its price as these two are different measures arrived at by different means. Investors typically determine if Abrdn Physical is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Abrdn Physical's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.