Skip to main content
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
157.30
-0.52 (-0.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025157.32158.58157.25157.30157.30-1.53%3,305
Feb 20, 2025159.50159.98158.59159.74157.810.30%5,702
Feb 19, 2025159.18159.50159.00159.26157.33-0.09%4,350
Feb 18, 2025159.38159.40159.38159.40157.470.70%1,388
Feb 14, 2025158.75158.82157.70158.29156.38-0.38%3,038
Feb 13, 2025159.23159.23158.56158.90156.98-0.19%13,174
Feb 12, 2025158.58159.27158.58159.20157.280.07%1,721
Feb 11, 2025159.28159.28158.82159.09157.160.21%2,682
Feb 10, 2025159.30159.46158.75158.75156.83-0.18%3,880
Feb 7, 2025158.06159.20158.06159.04157.12-1,051
Feb 6, 2025158.39159.44158.38159.03157.110.08%2,728
Feb 5, 2025158.61158.98158.51158.90156.980.49%4,231
Feb 4, 2025158.97158.97158.13158.13156.22-0.23%2,298
Feb 3, 2025153.65158.58153.65158.49156.580.31%5,861
Jan 31, 2025155.96158.50155.96158.00156.090.01%1,426
Jan 30, 2025157.20158.45157.20157.98156.070.55%2,521
Jan 29, 2025155.21157.12155.21157.12155.22-0.04%1,099
Jan 28, 2025157.21157.95155.00157.18155.28-0.08%2,751
Jan 27, 2025157.94158.00157.04157.30155.40-0.29%1,579
Jan 24, 2025157.76157.76157.75157.75155.840.59%1,137
Jan 23, 2025156.82158.04156.82156.83154.940.01%2,090
Jan 22, 2025156.36157.94156.36156.82154.93-1.17%2,136
Jan 21, 2025158.57158.94157.91158.68155.150.56%8,146
Jan 17, 2025157.55157.80156.88157.80154.290.32%3,630
Jan 16, 2025157.39157.88157.22157.30153.810.19%2,260
Jan 15, 2025156.25157.27156.25157.00153.510.15%1,502
Jan 14, 2025155.67156.96155.67156.76153.280.75%12,419
Jan 13, 2025155.34155.60155.33155.60152.14-0.33%1,709
Jan 10, 2025156.34156.86156.11156.11152.640.13%1,749
Jan 8, 2025155.81155.90154.66155.90152.440.99%3,160
Jan 7, 2025155.82155.82154.37154.37150.940.07%1,891
Jan 6, 2025153.29154.26153.29154.26150.83-0.08%1,528
Jan 3, 2025155.02155.02153.95154.39150.96-0.02%4,037
Jan 2, 2025154.00155.20154.00154.42150.990.59%10,524
Dec 31, 2024153.51153.51153.51153.51150.100.53%486
Dec 30, 2024151.62153.01151.62152.70149.31-0.12%3,504
Dec 27, 2024152.68152.89152.68152.89149.49-0.08%1,175
Dec 26, 2024152.51153.29152.51153.01149.610.33%1,445
Dec 24, 2024152.50152.65152.50152.51149.12-0.22%730
Dec 23, 2024152.37152.96152.37152.84149.44-0.23%1,542
Dec 20, 2024152.00153.61152.00153.20149.800.60%2,283
Dec 19, 2024152.91152.91152.20152.28148.24-0.04%1,062
Dec 18, 2024154.22154.22151.13152.34148.30-1.67%2,612
Dec 17, 2024154.50154.92154.14154.92150.81-0.05%1,946
Dec 16, 2024155.26155.68155.00155.00150.89-0.06%1,705
Dec 13, 2024154.90155.10154.90155.10150.98-1.03%501
Dec 12, 2024156.29156.71155.91156.71152.55-0.84%1,966
Dec 11, 2024157.50158.10157.13158.04153.851.11%1,755
Dec 10, 2024156.54156.54156.30156.30152.151.09%1,045
Dec 9, 2024156.15156.15154.62154.62150.520.69%3,683
Dec 6, 2024153.92153.92153.35153.56149.490.48%1,165
Dec 5, 2024154.00154.00152.50152.83148.77-0.66%1,663
Dec 4, 2024154.00154.18153.28153.84149.760.32%2,186
Dec 3, 2024154.00154.00152.93153.35149.28-0.28%1,754
Dec 2, 2024154.10154.10153.75153.78149.70-0.61%1,549
Nov 29, 2024154.97154.97154.16154.72150.610.91%911
Nov 27, 2024153.26153.33153.26153.33149.260.38%661
Nov 26, 2024153.69153.69152.50152.75148.700.06%1,856
Nov 25, 2024153.31153.37152.19152.65148.60-2.77%2,947
Nov 22, 2024156.77157.74156.77157.00152.831.40%1,109
Nov 21, 2024154.96154.96154.83154.83150.720.38%980
Nov 20, 2024155.07155.07152.46154.25150.16-0.49%1,551
Nov 19, 2024153.95155.01153.95155.01149.540.95%1,768
Nov 18, 2024153.73153.80152.84153.55148.132.22%4,361
Nov 15, 2024150.52151.39150.02150.21144.91-0.85%1,644
Nov 14, 2024150.31152.01150.31151.50146.160.03%1,627
Nov 13, 2024153.35153.35151.00151.46146.12-1.01%5,472
Nov 12, 2024153.36153.41152.27153.00147.60-0.70%2,677
Nov 11, 2024155.53155.53153.19154.08148.65-2.17%4,306
Nov 8, 2024158.23158.23157.04157.49151.94-0.52%1,686
Nov 7, 2024158.00158.38157.35158.32152.741.30%2,924
Nov 6, 2024155.55156.48155.00156.29150.78-1.29%5,674
Nov 5, 2024158.30158.35158.30158.34152.76-0.19%1,104
Nov 4, 2024158.98158.98158.18158.64153.040.10%1,799
Nov 1, 2024158.72158.72158.48158.48152.89-0.10%2,424
Oct 31, 2024158.72158.72157.81158.64153.04-0.50%1,259
Oct 30, 2024158.75159.60158.75159.43153.810.51%1,746
Oct 29, 2024158.40159.43158.39158.62153.030.45%2,984
Oct 28, 2024157.46157.91157.46157.91152.34-0.18%1,229
Oct 25, 2024158.15158.20158.15158.20152.620.10%861
Oct 24, 2024159.49159.49157.57158.04152.471.06%1,644
Oct 23, 2024157.11157.59156.38156.38150.86-1.42%2,122
Oct 22, 2024160.00160.00157.63158.64153.04-0.69%6,452
Oct 21, 2024160.00160.75159.48159.74151.90-0.02%5,566
Oct 18, 2024159.36159.86159.36159.77151.920.93%1,977
Oct 17, 2024157.57159.20157.57158.30150.530.32%1,434
Oct 16, 2024158.90158.90157.64157.80150.050.17%1,084
Oct 15, 2024157.64157.64157.02157.53149.790.15%1,487
Oct 14, 2024156.86157.86156.86157.30149.580.19%2,014
Oct 11, 2024156.69157.26156.69157.00149.290.49%3,028
Oct 10, 2024156.18156.23156.18156.23148.560.21%1,241
Oct 9, 2024155.88155.90155.64155.90148.240.03%1,632
Oct 8, 2024155.77156.06155.63155.85148.20-0.24%2,358
Oct 7, 2024156.21156.22155.57156.22148.55-3,400
Oct 4, 2024156.07156.22156.07156.22148.550.13%5,030
Oct 3, 2024156.02156.02156.02156.02148.360.02%387
Oct 2, 2024156.12156.12155.90155.99148.330.22%1,889
Oct 1, 2024156.11156.21155.64155.64148.000.01%1,499
Sep 30, 2024155.58155.63155.28155.62147.980.03%1,490
Sep 27, 2024155.41155.69155.29155.58147.94-0.19%3,262