Skip to main content
logo
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
159.97
+1.32 (0.84%)
At close: Aug 22, 2025, 4:00 PM
160.05
+0.08 (0.05%)
After-hours: Aug 22, 2025, 5:10 PM EDT

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025159.68160.23159.01159.98159.980.84%11,014
Aug 21, 2025158.56159.40158.20158.65158.65-0.28%8,898
Aug 20, 2025158.88159.40158.05159.09159.09-0.12%11,179
Aug 19, 2025160.53160.53159.03159.28157.94-0.28%18,416
Aug 18, 2025161.00161.00159.53159.73158.39-0.21%10,131
Aug 15, 2025160.25160.40159.30160.07158.730.15%5,712
Aug 14, 2025160.49160.49159.06159.84158.50-0.18%7,169
Aug 13, 2025160.50160.75159.60160.13158.780.19%11,612
Aug 12, 2025160.10160.51159.27159.82158.48-0.01%7,126
Aug 11, 2025161.46162.00159.48159.84158.50-1.08%9,838
Aug 8, 2025161.41161.93160.46161.57160.220.14%7,542
Aug 7, 2025161.20161.63160.50161.34159.990.53%6,173
Aug 6, 2025160.20161.50160.18160.49159.140.12%7,909
Aug 5, 2025160.50161.28159.97160.29158.940.33%9,617
Aug 4, 2025160.00160.50159.32159.75158.420.40%6,526
Aug 1, 2025159.99159.99158.46159.11157.781.53%16,624
Jul 31, 2025156.64157.39156.00156.71155.400.18%7,808
Jul 30, 2025157.81157.81156.03156.43155.11-1.01%9,134
Jul 29, 2025158.18158.35157.48158.01156.690.03%10,819
Jul 28, 2025158.80158.80157.11157.97156.64-0.52%9,283
Jul 25, 2025159.10159.38158.13158.80157.46-0.32%8,797
Jul 24, 2025159.83160.00159.00159.30157.97-0.45%6,665
Jul 23, 2025159.99161.05159.50160.03158.68-0.13%8,508
Jul 22, 2025158.26161.76158.26160.24158.89-1.75%11,549
Jul 21, 2025162.42163.97162.42163.09158.860.85%15,276
Jul 18, 2025162.27162.27161.30161.72157.530.27%10,942
Jul 17, 2025160.52162.20160.50161.28157.11-0.11%11,533
Jul 16, 2025161.11161.96160.50161.46157.280.33%15,660
Jul 15, 2025161.40161.40160.78160.93156.76-0.31%10,638
Jul 14, 2025161.64161.70161.23161.43157.25-0.22%6,502
Jul 11, 2025162.09162.12161.00161.79157.600.81%5,300
Jul 10, 2025160.40160.72159.58160.49156.340.13%5,364
Jul 9, 2025160.20160.28159.54160.28156.130.55%5,675
Jul 8, 2025160.81161.18158.75159.40155.27-0.73%13,427
Jul 7, 2025160.00161.00159.48160.58156.42-0.20%8,771
Jul 3, 2025160.63160.90159.78160.90156.74-0.22%3,779
Jul 2, 2025160.99161.25160.32161.25157.080.40%14,087
Jul 1, 2025161.32161.32160.20160.60156.440.79%9,427
Jun 30, 2025157.45159.34157.45159.34155.221.22%5,352
Jun 27, 2025159.00159.00157.12157.42153.35-1.69%10,079
Jun 26, 2025159.70160.85159.26160.13155.990.24%4,557
Jun 25, 2025158.80160.14158.80159.75155.620.28%3,896
Jun 24, 2025159.50159.50158.22159.31155.19-1.42%14,367
Jun 23, 2025161.69161.69160.70161.61157.430.62%6,897
Jun 20, 2025160.90161.00159.39160.62156.46-1.46%10,755
Jun 18, 2025163.36164.09163.00163.00155.98-0.42%8,437
Jun 17, 2025164.07164.31163.30163.69156.640.08%13,405
Jun 16, 2025164.51164.89163.11163.56156.51-0.75%6,580
Jun 13, 2025163.30164.99163.30164.80157.701.07%5,475
Jun 12, 2025163.00163.51162.48163.05156.031.02%6,806