Franklin Responsibly Sourced Gold ETF (FGDL)

FGDL
🏛️ 美国 →
50.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.14 50.65 50.14 50.42 0.1M
2025-09-25 50.06 50.26 49.63 50.12 0.1M
2025-09-24 50.50 50.50 49.58 49.91 0.2M
2025-09-23 50.63 50.73 50.16 50.28 0.1M
2025-09-22 49.85 50.28 49.63 50.07 0.2M
2025-09-19 48.89 49.25 48.69 49.24 0.0M
2025-09-18 49.13 49.13 48.51 48.70 0.2M
2025-09-17 49.07 49.42 48.72 49.07 0.2M
2025-09-16 49.30 49.62 49.12 49.35 1.7M
2025-09-15 48.90 49.34 48.85 49.21 0.1M
2025-09-12 48.80 48.98 48.65 48.74 0.0M
2025-09-11 48.41 48.66 48.30 48.63 0.1M
2025-09-10 48.68 49.04 48.54 48.72 0.1M
2025-09-09 49.00 49.19 48.33 48.55 0.1M
2025-09-08 48.41 48.79 48.27 48.62 0.1M
2025-09-05 47.74 48.21 47.66 48.06 0.0M
2025-09-04 47.47 47.55 47.18 47.45 0.1M
2025-09-03 47.50 47.86 47.35 47.65 0.1M
2025-09-02 46.61 47.38 46.50 47.11 0.1M
2025-08-29 45.70 46.24 45.64 46.03 0.0M
2025-08-28 45.50 45.79 45.08 45.58 0.0M
2025-08-27 45.29 45.49 45.10 45.29 0.1M
2025-08-26 45.10 45.41 45.08 45.41 0.0M
2025-08-25 44.97 45.19 44.88 44.92 0.0M
2025-08-22 44.50 45.18 44.42 44.94 0.0M
2025-08-21 44.72 44.77 44.48 44.48 0.1M
2025-08-20 44.61 44.83 44.53 44.68 0.0M
2025-08-19 44.48 44.60 44.20 44.27 0.0M
2025-08-18 44.72 44.72 44.43 44.43 0.0M
2025-08-15 44.58 44.75 44.46 44.51 0.0M
2025-08-14 44.70 44.86 44.46 44.59 0.0M
2025-08-13 44.81 45.05 44.65 44.74 0.0M
2025-08-12 44.68 44.88 44.51 44.59 0.0M
2025-08-11 44.75 44.95 44.50 44.85 0.0M
2025-08-08 45.46 45.49 45.02 45.36 0.1M
2025-08-07 45.19 45.44 45.03 45.40 0.0M
2025-08-06 44.98 45.08 44.87 44.93 0.1M
2025-08-05 45.02 45.36 44.94 45.15 0.0M
2025-08-04 45.01 45.17 44.83 45.05 0.0M
2025-08-01 44.77 45.00 44.54 44.73 0.0M
2025-07-31 44.14 44.25 43.86 44.08 0.0M
2025-07-30 44.21 44.26 43.56 43.56 0.1M
2025-07-29 44.32 44.62 44.21 44.54 0.0M
2025-07-28 44.45 44.45 44.08 44.21 0.0M
2025-07-25 44.53 44.80 44.34 44.47 0.0M
2025-07-24 44.83 45.16 44.83 44.90 0.0M
2025-07-23 45.58 45.62 45.15 45.18 0.0M
2025-07-22 45.63 45.80 45.55 45.76 0.0M
2025-07-21 45.21 45.40 45.13 45.29 0.0M
2025-07-18 44.82 44.96 44.61 44.61 0.0M
2025-07-17 44.33 44.74 44.17 44.50 0.0M
2025-07-16 44.61 45.03 44.34 44.60 0.0M
2025-07-15 44.80 44.86 44.34 44.38 0.0M
2025-07-14 44.81 44.88 44.60 44.62 0.0M
2025-07-11 44.68 45.00 44.64 44.73 0.0M
2025-07-10 44.45 44.54 44.15 44.31 0.0M
2025-07-09 43.99 44.44 43.99 44.38 0.1M
2025-07-08 44.47 44.51 43.92 44.11 0.0M
2025-07-07 44.27 44.74 44.10 44.70 0.1M
2025-07-03 44.52 44.61 44.32 44.43 0.0M
2025-07-02 44.70 44.96 44.52 44.73 0.0M
2025-07-01 44.62 44.85 44.48 44.50 0.0M
2025-06-30 43.90 44.14 43.73 43.97 0.0M
2025-06-27 43.54 43.87 43.41 43.58 0.1M
2025-06-26 44.36 44.59 44.17 44.48 0.1M
2025-06-25 44.32 44.60 44.17 44.56 0.0M
2025-06-24 44.13 44.54 43.99 44.31 0.1M
2025-06-23 45.05 45.40 45.00 45.19 0.1M
2025-06-20 44.86 45.12 44.82 45.05 0.0M
2025-06-18 45.40 45.60 44.94 45.08 0.1M
2025-06-17 45.45 45.49 45.00 45.31 0.1M
2025-06-16 45.55 45.74 45.15 45.30 0.0M
2025-06-13 45.99 46.00 45.70 45.84 0.1M
2025-06-12 45.26 45.44 45.06 45.15 0.0M
2025-06-11 44.49 44.78 44.31 44.63 0.0M
2025-06-10 44.61 44.72 44.31 44.31 0.0M
2025-06-09 44.18 44.67 44.17 44.36 0.0M
2025-06-06 44.60 44.84 44.22 44.26 0.1M
2025-06-05 45.04 45.25 44.64 44.85 0.0M
2025-06-04 44.80 45.14 44.73 45.08 0.0M
2025-06-03 44.96 45.00 44.59 44.80 0.0M
2025-06-02 44.87 45.20 44.78 45.10 0.0M
2025-05-30 44.07 44.12 43.63 44.10 0.0M
2025-05-29 44.24 44.56 44.10 44.39 0.1M
2025-05-28 44.18 44.26 43.90 44.14 0.0M
2025-05-27 44.09 44.27 43.84 44.20 0.0M
2025-05-23 44.83 44.97 44.55 44.81 0.1M
2025-05-22 44.27 44.33 43.76 43.90 0.0M
2025-05-21 44.08 44.46 44.02 44.43 0.0M
2025-05-20 43.16 44.00 43.16 43.91 0.0M
2025-05-19 43.23 43.32 43.03 43.25 0.1M
2025-05-16 42.50 42.70 42.35 42.70 0.0M
2025-05-15 42.65 43.19 42.45 43.06 0.1M
2025-05-14 42.61 42.74 42.27 42.54 0.1M
2025-05-13 43.25 43.46 43.04 43.31 0.0M
2025-05-12 43.33 43.45 42.95 43.00 0.1M
2025-05-09 44.67 44.73 44.37 44.58 0.0M
2025-05-08 44.94 45.02 43.85 44.25 0.1M
2025-05-07 45.25 45.48 44.99 45.12 0.1M
2025-05-06 45.47 45.81 45.16 45.81 0.1M
2025-05-05 44.40 44.64 44.07 44.38 0.1M
2025-05-02 43.43 43.59 42.98 43.10 0.1M
2025-05-01 43.02 43.25 42.79 43.03 0.1M
2025-04-30 44.22 44.51 43.95 44.00 0.1M
2025-04-29 44.30 44.60 44.15 44.46 0.1M
2025-04-28 44.20 44.75 43.93 44.71 0.1M
2025-04-25 43.80 44.22 43.53 44.22 0.1M
2025-04-24 44.36 44.72 44.17 44.72 0.1M
2025-04-23 44.06 44.25 43.50 44.09 0.2M
2025-04-22 46.15 46.15 45.03 45.22 0.3M
2025-04-21 45.77 45.99 45.50 45.88 0.4M
2025-04-17 44.49 45.50 44.00 44.46 0.2M
2025-04-16 44.20 44.73 44.00 44.64 0.2M
2025-04-15 43.18 43.24 42.94 43.21 0.2M
2025-04-14 43.02 43.16 42.66 43.07 0.2M
2025-04-11 43.21 43.48 43.09 43.34 0.4M
2025-04-10 41.90 42.53 41.64 42.41 0.2M
2025-04-09 41.05 41.43 40.67 41.42 0.2M
2025-04-08 40.14 40.46 39.75 40.00 0.1M
2025-04-07 40.32 40.60 39.44 39.61 0.3M
2025-04-04 41.22 41.26 40.21 40.64 0.2M
2025-04-03 41.07 41.97 41.04 41.42 0.3M
2025-04-02 41.88 42.02 41.63 41.87 0.2M
2025-04-01 42.01 42.10 41.35 41.57 0.2M
2025-03-31 41.78 41.85 41.41 41.83 0.2M
2025-03-28 41.15 41.34 41.03 41.24 0.1M
2025-03-27 40.73 40.96 40.56 40.89 0.1M
2025-03-26 40.33 40.48 40.25 40.41 0.0M
2025-03-25 40.31 40.57 40.26 40.44 0.1M
2025-03-24 40.51 40.67 40.04 40.25 0.1M
2025-03-21 40.76 40.76 40.17 40.45 0.1M
2025-03-20 40.48 40.81 40.48 40.77 0.1M
2025-03-19 40.66 40.82 40.41 40.82 0.1M
2025-03-18 40.65 40.67 40.39 40.65 0.1M
2025-03-17 40.05 40.21 39.92 40.18 0.1M
2025-03-14 40.15 40.19 39.75 39.95 0.1M
2025-03-13 39.46 40.00 39.38 40.00 0.1M
2025-03-12 39.03 39.45 38.89 39.30 0.1M
2025-03-11 39.02 39.23 38.97 39.13 0.1M
2025-03-10 38.99 39.13 38.53 38.67 0.1M
2025-03-07 39.28 39.28 38.79 38.99 0.1M
2025-03-06 38.96 39.13 38.88 38.90 0.1M
2025-03-05 38.93 39.23 38.84 39.05 0.1M
2025-03-04 39.10 39.16 38.83 39.12 0.3M
2025-03-03 38.60 38.78 38.37 38.75 0.1M
2025-02-28 38.11 38.22 37.79 38.21 0.1M
2025-02-27 38.76 38.76 38.30 38.50 0.1M
2025-02-26 38.89 39.14 38.72 39.08 0.1M
2025-02-25 39.39 39.55 38.59 39.04 0.1M
2025-02-24 39.43 39.56 39.18 39.56 0.1M
2025-02-21 39.38 39.50 39.09 39.34 0.2M
2025-02-20 39.14 39.62 39.14 39.37 0.1M
2025-02-19 39.36 39.51 39.00 39.50 0.1M
2025-02-18 39.36 39.52 39.00 39.34 0.1M
2025-02-14 39.48 39.48 38.60 38.69 0.1M
2025-02-13 39.09 39.46 38.96 39.46 0.1M
2025-02-12 38.91 39.08 38.72 38.96 0.1M
2025-02-11 38.90 39.09 38.75 38.91 0.1M
2025-02-10 39.01 39.12 38.87 39.04 0.1M
2025-02-07 38.69 39.14 38.32 38.38 0.0M
2025-02-06 38.52 38.52 37.98 38.44 0.0M
2025-02-05 38.60 38.67 38.36 38.41 0.1M
2025-02-04 38.23 38.23 37.86 38.18 0.1M
2025-02-03 37.72 38.00 37.67 37.77 0.1M
2025-01-31 37.69 37.74 37.41 37.60 0.0M
2025-01-30 37.35 37.53 37.16 37.53 0.0M
2025-01-29 36.98 37.02 36.84 36.92 0.0M
2025-01-28 37.04 37.06 36.81 37.06 0.0M
2025-01-27 36.87 36.89 36.50 36.70 0.0M
2025-01-24 37.23 37.34 37.11 37.19 0.0M
2025-01-23 36.63 37.49 36.63 36.94 0.0M
2025-01-22 37.00 37.08 36.75 36.98 0.0M
2025-01-21 36.50 36.85 36.44 36.68 0.0M
2025-01-17 36.32 36.47 36.13 36.21 0.0M
2025-01-16 36.24 36.47 36.24 36.40 0.0M
2025-01-15 36.11 36.17 35.76 36.15 0.0M
2025-01-14 35.74 35.93 35.53 35.89 0.0M
2025-01-13 35.87 35.87 35.57 35.75 0.0M
2025-01-10 36.09 36.32 36.01 36.16 0.0M
2025-01-08 35.70 35.80 35.42 35.70 0.0M
2025-01-07 35.48 35.72 35.36 35.57 0.0M
2025-01-06 35.21 35.42 35.03 35.25 0.0M
2025-01-03 35.56 35.58 35.28 35.40 0.0M
2025-01-02 35.55 35.68 35.35 35.49 0.0M