UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
169.27
+0.40 (0.24%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 168.86 | 169.91 | 168.86 | 169.27 | 169.27 | 0.24% | 18,927 |
| Oct 2, 2025 | 168.90 | 168.99 | 168.75 | 168.87 | 168.87 | -0.07% | 6,903 |
| Oct 1, 2025 | 169.36 | 169.36 | 168.65 | 168.99 | 168.99 | 0.21% | 14,237 |
| Sep 30, 2025 | 168.51 | 168.90 | 168.51 | 168.63 | 168.63 | -0.08% | 10,551 |
| Sep 29, 2025 | 167.45 | 168.87 | 167.45 | 168.77 | 168.77 | 0.79% | 11,092 |
| Sep 26, 2025 | 166.82 | 168.17 | 166.69 | 167.45 | 167.45 | 0.10% | 6,328 |
| Sep 25, 2025 | 166.63 | 167.34 | 166.63 | 167.29 | 167.29 | 0.47% | 12,706 |
| Sep 24, 2025 | 167.86 | 167.86 | 166.49 | 166.51 | 166.51 | -0.63% | 10,173 |
| Sep 23, 2025 | 167.85 | 167.85 | 166.75 | 167.57 | 167.57 | 0.28% | 25,578 |
| Sep 22, 2025 | 165.28 | 167.38 | 165.28 | 167.10 | 167.10 | 0.04% | 12,164 |
| Sep 19, 2025 | 165.66 | 167.28 | 165.66 | 167.03 | 165.30 | 0.58% | 9,108 |
| Sep 18, 2025 | 166.45 | 166.45 | 164.89 | 166.07 | 164.35 | -0.26% | 17,674 |
| Sep 17, 2025 | 168.88 | 168.88 | 166.00 | 166.50 | 164.77 | -0.30% | 13,365 |
| Sep 16, 2025 | 167.00 | 167.25 | 166.70 | 167.00 | 165.27 | 0.09% | 11,897 |
| Sep 15, 2025 | 167.73 | 167.73 | 166.19 | 166.85 | 165.12 | 0.39% | 14,594 |
| Sep 12, 2025 | 165.92 | 166.59 | 165.92 | 166.20 | 164.48 | 0.18% | 2,790 |
| Sep 11, 2025 | 165.37 | 166.10 | 165.37 | 165.90 | 164.18 | 0.03% | 8,019 |
| Sep 10, 2025 | 166.09 | 166.10 | 165.75 | 165.85 | 164.13 | 0.03% | 6,195 |
| Sep 9, 2025 | 165.80 | 165.98 | 165.60 | 165.80 | 164.08 | 0.05% | 10,297 |
| Sep 8, 2025 | 165.59 | 165.98 | 164.78 | 165.71 | 163.99 | 0.06% | 11,122 |
| Sep 5, 2025 | 164.98 | 165.97 | 164.98 | 165.60 | 163.89 | 0.15% | 15,377 |
| Sep 4, 2025 | 164.99 | 165.36 | 164.00 | 165.36 | 163.65 | 0.24% | 13,695 |
| Sep 3, 2025 | 164.99 | 164.99 | 164.41 | 164.97 | 163.26 | 0.67% | 6,389 |
| Sep 2, 2025 | 162.94 | 164.30 | 162.60 | 163.87 | 162.17 | 0.97% | 18,168 |
| Aug 29, 2025 | 162.04 | 162.86 | 161.87 | 162.29 | 160.61 | 0.46% | 7,078 |
| Aug 28, 2025 | 161.12 | 161.68 | 161.00 | 161.56 | 159.88 | 0.43% | 7,677 |
| Aug 27, 2025 | 160.49 | 161.33 | 160.23 | 160.86 | 159.19 | 0.36% | 13,085 |
| Aug 26, 2025 | 159.53 | 160.45 | 159.53 | 160.29 | 158.63 | 0.15% | 3,583 |
| Aug 25, 2025 | 159.70 | 160.39 | 159.46 | 160.04 | 158.39 | 0.04% | 14,340 |
| Aug 22, 2025 | 159.68 | 160.23 | 159.01 | 159.98 | 158.32 | 0.84% | 11,015 |
| Aug 21, 2025 | 158.56 | 159.40 | 158.20 | 158.65 | 157.00 | -0.28% | 8,898 |
| Aug 20, 2025 | 158.88 | 159.40 | 158.05 | 159.09 | 157.44 | -0.12% | 11,179 |
| Aug 19, 2025 | 160.53 | 160.53 | 159.03 | 159.28 | 156.31 | -0.28% | 18,416 |
| Aug 18, 2025 | 161.00 | 161.00 | 159.53 | 159.73 | 156.75 | -0.21% | 10,131 |
| Aug 15, 2025 | 160.25 | 160.40 | 159.30 | 160.07 | 157.09 | 0.15% | 5,712 |
| Aug 14, 2025 | 160.49 | 160.49 | 159.06 | 159.84 | 156.86 | -0.18% | 7,169 |
| Aug 13, 2025 | 160.50 | 160.75 | 159.60 | 160.13 | 157.14 | 0.19% | 11,612 |
| Aug 12, 2025 | 160.10 | 160.51 | 159.27 | 159.82 | 156.84 | -0.01% | 7,126 |
| Aug 11, 2025 | 161.46 | 162.00 | 159.48 | 159.84 | 156.85 | -1.08% | 9,838 |
| Aug 8, 2025 | 161.41 | 161.93 | 160.46 | 161.57 | 158.56 | 0.14% | 7,542 |
| Aug 7, 2025 | 161.20 | 161.63 | 160.50 | 161.34 | 158.33 | 0.53% | 6,173 |
| Aug 6, 2025 | 160.20 | 161.50 | 160.18 | 160.49 | 157.49 | 0.12% | 7,909 |
| Aug 5, 2025 | 160.50 | 161.28 | 159.97 | 160.29 | 157.30 | 0.33% | 9,617 |
| Aug 4, 2025 | 160.00 | 160.50 | 159.32 | 159.75 | 156.78 | 0.40% | 6,526 |
| Aug 1, 2025 | 159.99 | 159.99 | 158.46 | 159.11 | 156.14 | 1.53% | 16,624 |
| Jul 31, 2025 | 156.64 | 157.39 | 156.00 | 156.71 | 153.79 | 0.18% | 7,808 |
| Jul 30, 2025 | 157.81 | 157.81 | 156.03 | 156.43 | 153.51 | -1.01% | 9,134 |
| Jul 29, 2025 | 158.18 | 158.35 | 157.48 | 158.01 | 155.07 | 0.03% | 10,819 |
| Jul 28, 2025 | 158.80 | 158.80 | 157.11 | 157.97 | 155.02 | -0.52% | 9,283 |
| Jul 25, 2025 | 159.10 | 159.38 | 158.13 | 158.80 | 155.83 | -0.32% | 8,797 |