Skip to main content
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
163.49
+0.71 (0.44%)
Apr 28, 2025, 4:00 PM EDT - Market closed

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025162.15163.61162.15163.49163.490.44%7,977
Apr 25, 2025162.20162.78161.87162.78162.78-0.09%14,008
Apr 24, 2025161.21163.00161.21162.92162.920.15%2,236
Apr 23, 2025162.13162.97161.91162.68162.68-0.02%12,805
Apr 22, 2025163.65163.65162.13162.71162.71-1.98%16,670
Apr 21, 2025166.79166.79165.58165.99163.110.15%39,215
Apr 17, 2025166.74166.74164.79165.74162.870.03%10,271
Apr 16, 2025165.83166.01164.80165.69162.820.50%11,078
Apr 15, 2025164.85164.98164.34164.87162.010.40%9,452
Apr 14, 2025163.84164.55163.64164.21161.370.07%6,785
Apr 11, 2025164.83164.83163.27164.10161.260.29%8,219
Apr 10, 2025162.00163.65162.00163.63160.801.22%10,341
Apr 9, 2025161.99161.99161.06161.65158.850.89%16,941
Apr 8, 2025161.49161.49158.97160.23157.450.22%16,801
Apr 7, 2025159.11160.27158.69159.88157.11-0.12%12,322
Apr 4, 2025160.52161.89160.01160.07157.30-0.89%17,926
Apr 3, 2025163.00163.00161.09161.50158.70-0.18%14,115
Apr 2, 2025161.32161.80161.32161.79158.990.06%1,615
Apr 1, 2025162.91162.91161.10161.70158.90-0.06%14,833
Mar 31, 2025161.09161.95161.09161.80159.000.03%6,785
Mar 28, 2025161.81162.41161.27161.75158.950.15%5,390
Mar 27, 2025161.14161.71160.94161.51158.710.30%5,598
Mar 26, 2025161.79161.80160.41161.02158.230.08%3,424
Mar 25, 2025161.49161.49160.57160.89158.100.56%4,429
Mar 24, 2025160.22160.97160.00160.00157.23-0.50%2,532
Mar 21, 2025159.75161.04159.75160.81158.02-0.17%2,602
Mar 20, 2025160.67161.44160.10161.08158.29-0.51%2,664
Mar 19, 2025162.91162.91161.00161.91158.240.15%3,454
Mar 18, 2025161.00161.76160.65161.66157.990.62%6,972
Mar 17, 2025160.56160.98160.32160.66157.010.39%5,626
Mar 14, 2025160.00160.25159.50160.03156.400.17%4,161
Mar 13, 2025158.98160.00158.29159.77156.141.08%6,876
Mar 12, 2025157.00158.74156.07158.06154.470.27%5,702
Mar 11, 2025157.35157.72157.25157.64154.061.37%5,626
Mar 10, 2025157.23157.34155.24155.51151.98-0.56%8,816
Mar 7, 2025156.52157.69156.26156.39152.840.17%3,969
Mar 6, 2025157.75157.75156.13156.13152.58-0.91%3,554
Mar 5, 2025156.96157.92156.74157.56153.980.45%6,201
Mar 4, 2025157.92157.92156.14156.86153.300.62%8,666
Mar 3, 2025155.10156.44155.10155.90152.361.35%17,338
Feb 28, 2025154.28154.28153.07153.82150.33-0.51%5,789
Feb 27, 2025155.62155.62154.60154.60151.09-1.27%7,437
Feb 26, 2025156.64157.07156.39156.59153.04-0.15%2,117
Feb 25, 2025158.00158.00155.61156.82153.26-0.99%6,564
Feb 24, 2025160.44160.44157.51158.39154.800.69%6,777
Feb 21, 2025157.32158.58157.25157.30153.73-1.53%3,305
Feb 20, 2025159.50159.98158.59159.74154.230.30%5,702
Feb 19, 2025159.18159.50159.00159.26153.76-0.09%4,350
Feb 18, 2025159.38159.40159.38159.40153.900.70%1,388
Feb 14, 2025158.75158.82157.70158.29152.83-0.38%3,038