UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
169.19
+0.81 (0.48%)
At close: Nov 7, 2025, 4:00 PM EST
161.95
-7.24 (-4.28%)
After-hours: Nov 7, 2025, 7:06 PM EST
GLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 168.65 | 169.79 | 168.50 | 169.19 | 169.19 | 0.48% | 11,595 |
| Nov 6, 2025 | 168.60 | 169.00 | 167.50 | 168.38 | 168.38 | 0.24% | 11,098 |
| Nov 5, 2025 | 168.43 | 168.54 | 166.78 | 167.97 | 167.97 | 0.88% | 5,978 |
| Nov 4, 2025 | 167.00 | 167.84 | 166.26 | 166.50 | 166.50 | -1.30% | 11,167 |
| Nov 3, 2025 | 168.70 | 169.64 | 167.96 | 168.69 | 168.69 | 0.26% | 9,109 |
| Oct 31, 2025 | 168.25 | 168.71 | 167.50 | 168.26 | 168.26 | 0.19% | 10,119 |
| Oct 30, 2025 | 165.40 | 168.48 | 165.40 | 167.94 | 167.94 | 1.14% | 14,306 |
| Oct 29, 2025 | 167.29 | 168.00 | 165.20 | 166.05 | 166.05 | -0.06% | 11,709 |
| Oct 28, 2025 | 166.00 | 166.76 | 165.00 | 166.15 | 166.15 | -0.58% | 18,964 |
| Oct 27, 2025 | 169.01 | 169.01 | 165.98 | 167.13 | 167.13 | -1.80% | 25,716 |
| Oct 24, 2025 | 169.70 | 170.65 | 169.50 | 170.20 | 170.20 | -0.04% | 10,346 |
| Oct 23, 2025 | 170.40 | 171.12 | 169.56 | 170.27 | 170.27 | 0.42% | 11,485 |
| Oct 22, 2025 | 167.77 | 170.41 | 167.01 | 169.57 | 169.57 | -0.73% | 17,293 |
| Oct 21, 2025 | 173.50 | 173.50 | 170.00 | 170.82 | 169.11 | -1.94% | 15,270 |
| Oct 20, 2025 | 172.90 | 174.86 | 172.90 | 174.19 | 172.45 | 0.97% | 31,040 |
| Oct 17, 2025 | 173.91 | 173.91 | 171.60 | 172.51 | 170.79 | -0.67% | 13,886 |
| Oct 16, 2025 | 173.41 | 173.92 | 172.79 | 173.67 | 171.94 | 0.45% | 10,692 |
| Oct 15, 2025 | 172.99 | 173.00 | 172.00 | 172.89 | 171.16 | 0.69% | 9,055 |
| Oct 14, 2025 | 171.89 | 172.27 | 171.00 | 171.71 | 169.99 | 0.17% | 9,547 |
| Oct 13, 2025 | 169.20 | 171.85 | 169.20 | 171.42 | 169.70 | 1.31% | 6,265 |
| Oct 10, 2025 | 168.75 | 169.38 | 168.71 | 169.20 | 167.51 | 0.27% | 4,701 |
| Oct 9, 2025 | 170.22 | 170.22 | 168.48 | 168.75 | 167.07 | -0.61% | 8,509 |
| Oct 8, 2025 | 169.70 | 170.00 | 169.48 | 169.79 | 168.09 | 0.18% | 9,466 |
| Oct 7, 2025 | 169.66 | 169.66 | 169.36 | 169.48 | 167.79 | 0.05% | 13,899 |
| Oct 6, 2025 | 169.25 | 169.76 | 169.12 | 169.40 | 167.71 | 0.08% | 16,549 |
| Oct 3, 2025 | 168.86 | 169.91 | 168.86 | 169.27 | 167.58 | 0.24% | 18,927 |
| Oct 2, 2025 | 168.90 | 168.99 | 168.75 | 168.87 | 167.18 | -0.07% | 6,903 |
| Oct 1, 2025 | 169.36 | 169.36 | 168.65 | 168.99 | 167.30 | 0.21% | 14,237 |
| Sep 30, 2025 | 168.51 | 168.90 | 168.51 | 168.63 | 166.95 | -0.08% | 10,551 |
| Sep 29, 2025 | 167.45 | 168.87 | 167.45 | 168.77 | 167.09 | 0.79% | 11,092 |
| Sep 26, 2025 | 166.82 | 168.17 | 166.69 | 167.45 | 165.78 | 0.10% | 6,328 |
| Sep 25, 2025 | 166.63 | 167.34 | 166.63 | 167.29 | 165.62 | 0.47% | 12,706 |
| Sep 24, 2025 | 167.86 | 167.86 | 166.49 | 166.51 | 164.85 | -0.63% | 10,173 |
| Sep 23, 2025 | 167.85 | 167.85 | 166.75 | 167.57 | 165.89 | 0.28% | 25,578 |
| Sep 22, 2025 | 165.28 | 167.38 | 165.28 | 167.10 | 165.43 | 0.04% | 12,164 |
| Sep 19, 2025 | 165.66 | 167.28 | 165.66 | 167.03 | 163.65 | 0.58% | 9,108 |
| Sep 18, 2025 | 166.45 | 166.45 | 164.89 | 166.07 | 162.70 | -0.26% | 17,674 |
| Sep 17, 2025 | 168.88 | 168.88 | 166.00 | 166.50 | 163.13 | -0.30% | 13,365 |
| Sep 16, 2025 | 167.00 | 167.25 | 166.70 | 167.00 | 163.62 | 0.09% | 11,897 |
| Sep 15, 2025 | 167.73 | 167.73 | 166.19 | 166.85 | 163.47 | 0.39% | 14,594 |
| Sep 12, 2025 | 165.92 | 166.59 | 165.92 | 166.20 | 162.84 | 0.18% | 2,790 |
| Sep 11, 2025 | 165.37 | 166.10 | 165.37 | 165.90 | 162.54 | 0.03% | 8,019 |
| Sep 10, 2025 | 166.09 | 166.10 | 165.75 | 165.85 | 162.49 | 0.03% | 6,195 |
| Sep 9, 2025 | 165.80 | 165.98 | 165.60 | 165.80 | 162.44 | 0.05% | 10,297 |
| Sep 8, 2025 | 165.59 | 165.98 | 164.78 | 165.71 | 162.35 | 0.06% | 11,122 |
| Sep 5, 2025 | 164.98 | 165.97 | 164.98 | 165.60 | 162.25 | 0.15% | 15,377 |
| Sep 4, 2025 | 164.99 | 165.36 | 164.00 | 165.36 | 162.01 | 0.24% | 13,695 |
| Sep 3, 2025 | 164.99 | 164.99 | 164.41 | 164.97 | 161.63 | 0.67% | 6,389 |
| Sep 2, 2025 | 162.94 | 164.30 | 162.60 | 163.87 | 160.55 | 0.97% | 18,168 |
| Aug 29, 2025 | 162.04 | 162.86 | 161.87 | 162.29 | 159.01 | 0.46% | 7,078 |