UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
157.00
+2.17 (1.40%)
Nov 22, 2024, 4:00 PM EST - Market closed
GLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 156.77 | 157.74 | 156.77 | 157.00 | 157.00 | 1.40% | 1,109 |
| Nov 21, 2024 | 154.96 | 154.96 | 154.83 | 154.83 | 154.83 | 0.38% | 980 |
| Nov 20, 2024 | 155.07 | 155.07 | 152.46 | 154.25 | 154.25 | -0.49% | 1,551 |
| Nov 19, 2024 | 153.95 | 155.01 | 153.95 | 155.01 | 153.62 | 0.95% | 1,768 |
| Nov 18, 2024 | 153.73 | 153.80 | 152.84 | 153.55 | 152.17 | 2.22% | 4,361 |
| Nov 15, 2024 | 150.52 | 151.39 | 150.02 | 150.21 | 148.86 | -0.85% | 1,644 |
| Nov 14, 2024 | 150.31 | 152.01 | 150.31 | 151.50 | 150.14 | 0.03% | 1,627 |
| Nov 13, 2024 | 153.35 | 153.35 | 151.00 | 151.46 | 150.10 | -1.01% | 5,472 |
| Nov 12, 2024 | 153.36 | 153.41 | 152.27 | 153.00 | 151.63 | -0.70% | 2,677 |
| Nov 11, 2024 | 155.53 | 155.53 | 153.19 | 154.08 | 152.70 | -2.17% | 4,306 |
| Nov 8, 2024 | 158.23 | 158.23 | 157.04 | 157.49 | 156.08 | -0.52% | 1,686 |
| Nov 7, 2024 | 158.00 | 158.38 | 157.35 | 158.32 | 156.90 | 1.30% | 2,924 |
| Nov 6, 2024 | 155.55 | 156.48 | 155.00 | 156.29 | 154.89 | -1.29% | 5,674 |
| Nov 5, 2024 | 158.30 | 158.35 | 158.30 | 158.34 | 156.92 | -0.19% | 1,104 |
| Nov 4, 2024 | 158.98 | 158.98 | 158.18 | 158.64 | 157.22 | 0.10% | 1,799 |
| Nov 1, 2024 | 158.72 | 158.72 | 158.48 | 158.48 | 157.06 | -0.10% | 2,424 |
| Oct 31, 2024 | 158.72 | 158.72 | 157.81 | 158.64 | 157.22 | -0.50% | 1,259 |
| Oct 30, 2024 | 158.75 | 159.60 | 158.75 | 159.43 | 158.00 | 0.51% | 1,746 |
| Oct 29, 2024 | 158.40 | 159.43 | 158.39 | 158.62 | 157.20 | 0.45% | 2,984 |
| Oct 28, 2024 | 157.46 | 157.91 | 157.46 | 157.91 | 156.49 | -0.18% | 1,229 |
| Oct 25, 2024 | 158.15 | 158.20 | 158.15 | 158.20 | 156.78 | 0.10% | 861 |
| Oct 24, 2024 | 159.49 | 159.49 | 157.57 | 158.04 | 156.62 | 1.06% | 1,644 |
| Oct 23, 2024 | 157.11 | 157.59 | 156.38 | 156.38 | 154.98 | -1.42% | 2,122 |
| Oct 22, 2024 | 160.00 | 160.00 | 157.63 | 158.64 | 157.22 | -0.69% | 6,452 |
| Oct 21, 2024 | 160.00 | 160.75 | 159.48 | 159.74 | 156.04 | -0.02% | 5,566 |
| Oct 18, 2024 | 159.36 | 159.86 | 159.36 | 159.77 | 156.07 | 0.93% | 1,977 |
| Oct 17, 2024 | 157.57 | 159.20 | 157.57 | 158.30 | 154.63 | 0.32% | 1,434 |
| Oct 16, 2024 | 158.90 | 158.90 | 157.64 | 157.80 | 154.14 | 0.17% | 1,084 |
| Oct 15, 2024 | 157.64 | 157.64 | 157.02 | 157.53 | 153.88 | 0.15% | 1,487 |
| Oct 14, 2024 | 156.86 | 157.86 | 156.86 | 157.30 | 153.65 | 0.19% | 2,014 |
| Oct 11, 2024 | 156.69 | 157.26 | 156.69 | 157.00 | 153.36 | 0.49% | 3,028 |
| Oct 10, 2024 | 156.18 | 156.23 | 156.18 | 156.23 | 152.61 | 0.21% | 1,241 |
| Oct 9, 2024 | 155.88 | 155.90 | 155.64 | 155.90 | 152.29 | 0.03% | 1,632 |
| Oct 8, 2024 | 155.77 | 156.06 | 155.63 | 155.85 | 152.24 | -0.24% | 2,358 |
| Oct 7, 2024 | 156.21 | 156.22 | 155.57 | 156.22 | 152.60 | - | 3,400 |
| Oct 4, 2024 | 156.07 | 156.22 | 156.07 | 156.22 | 152.60 | 0.13% | 5,030 |
| Oct 3, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 152.40 | 0.02% | 387 |
| Oct 2, 2024 | 156.12 | 156.12 | 155.90 | 155.99 | 152.37 | 0.22% | 1,889 |
| Oct 1, 2024 | 156.11 | 156.21 | 155.64 | 155.64 | 152.03 | 0.01% | 1,499 |
| Sep 30, 2024 | 155.58 | 155.63 | 155.28 | 155.62 | 152.01 | 0.03% | 1,490 |
| Sep 27, 2024 | 155.41 | 155.69 | 155.29 | 155.58 | 151.97 | -0.19% | 3,262 |
| Sep 26, 2024 | 155.74 | 155.88 | 155.30 | 155.88 | 152.27 | 0.21% | 1,250 |
| Sep 25, 2024 | 156.07 | 156.07 | 155.55 | 155.55 | 151.94 | 0.10% | 783 |
| Sep 24, 2024 | 155.18 | 155.52 | 155.18 | 155.40 | 151.80 | 0.13% | 1,116 |
| Sep 23, 2024 | 155.11 | 155.50 | 154.78 | 155.20 | 151.60 | 0.38% | 1,372 |
| Sep 20, 2024 | 154.46 | 154.86 | 154.46 | 154.62 | 151.04 | -0.97% | 1,307 |
| Sep 19, 2024 | 156.05 | 156.70 | 155.92 | 156.14 | 150.38 | 0.75% | 1,765 |
| Sep 18, 2024 | 155.51 | 156.22 | 154.97 | 154.97 | 149.25 | -0.43% | 2,196 |
| Sep 17, 2024 | 155.98 | 155.98 | 155.60 | 155.64 | 149.89 | -0.16% | 1,124 |
| Sep 16, 2024 | 155.77 | 155.89 | 155.77 | 155.89 | 150.13 | -0.01% | 676 |
| Sep 13, 2024 | 155.01 | 155.90 | 155.01 | 155.90 | 150.14 | 0.67% | 1,043 |
| Sep 12, 2024 | 155.02 | 155.40 | 154.70 | 154.87 | 149.15 | 0.21% | 7,533 |
| Sep 11, 2024 | 154.30 | 154.55 | 154.30 | 154.55 | 148.84 | 0.28% | 1,223 |
| Sep 10, 2024 | 153.70 | 154.16 | 153.70 | 154.13 | 148.44 | 0.35% | 544 |
| Sep 9, 2024 | 152.47 | 154.37 | 152.47 | 153.58 | 147.91 | 0.25% | 1,839 |
| Sep 6, 2024 | 154.25 | 154.25 | 153.19 | 153.19 | 147.53 | -0.16% | 1,495 |
| Sep 5, 2024 | 153.35 | 153.87 | 153.35 | 153.43 | 147.77 | 0.29% | 3,899 |
| Sep 4, 2024 | 153.27 | 153.27 | 152.99 | 152.99 | 147.34 | -0.12% | 940 |
| Sep 3, 2024 | 153.61 | 153.70 | 153.01 | 153.18 | 147.52 | -0.10% | 1,669 |
| Aug 30, 2024 | 153.13 | 153.34 | 153.13 | 153.34 | 147.68 | -0.06% | 734 |
| Aug 29, 2024 | 153.25 | 153.59 | 153.14 | 153.43 | 147.77 | 0.13% | 3,482 |
| Aug 28, 2024 | 152.90 | 153.23 | 152.51 | 153.23 | 147.57 | -0.01% | 1,560 |
| Aug 27, 2024 | 152.98 | 153.25 | 152.98 | 153.25 | 147.59 | - | 1,137 |
| Aug 26, 2024 | 153.53 | 153.53 | 152.73 | 153.25 | 147.59 | 0.49% | 1,202 |
| Aug 23, 2024 | 152.50 | 152.96 | 152.50 | 152.51 | 146.88 | 0.22% | 1,968 |
| Aug 22, 2024 | 152.10 | 152.18 | 152.00 | 152.18 | 146.56 | -0.21% | 3,442 |
| Aug 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 146.87 | -1.31% | 655 |
| Aug 20, 2024 | 154.65 | 154.95 | 154.52 | 154.52 | 146.84 | 0.37% | 2,138 |
| Aug 19, 2024 | 153.13 | 154.45 | 153.13 | 153.95 | 146.30 | -0.03% | 3,713 |
| Aug 16, 2024 | 153.41 | 154.23 | 153.41 | 153.99 | 146.34 | 0.96% | 14,894 |
| Aug 15, 2024 | 152.35 | 152.56 | 152.35 | 152.52 | 144.94 | -0.10% | 3,083 |
| Aug 14, 2024 | 152.55 | 152.77 | 152.55 | 152.67 | 145.08 | 0.47% | 1,011 |
| Aug 13, 2024 | 152.17 | 153.42 | 151.96 | 151.96 | 144.41 | -0.57% | 3,283 |
| Aug 12, 2024 | 149.04 | 152.95 | 149.04 | 152.84 | 145.24 | 0.68% | 2,055 |
| Aug 9, 2024 | 151.25 | 151.81 | 151.25 | 151.81 | 144.27 | 0.44% | 1,772 |
| Aug 8, 2024 | 151.00 | 151.20 | 151.00 | 151.15 | 143.64 | 1.06% | 1,027 |
| Aug 7, 2024 | 150.16 | 150.40 | 149.56 | 149.56 | 142.13 | -0.21% | 1,529 |
| Aug 6, 2024 | 149.75 | 150.00 | 149.37 | 149.87 | 142.42 | -0.21% | 1,221 |
| Aug 5, 2024 | 149.04 | 150.30 | 148.70 | 150.18 | 142.72 | -0.54% | 2,545 |
| Aug 2, 2024 | 151.17 | 151.20 | 150.93 | 151.00 | 143.50 | -0.41% | 2,215 |
| Aug 1, 2024 | 151.49 | 151.78 | 151.33 | 151.62 | 144.08 | 0.21% | 1,432 |
| Jul 31, 2024 | 150.48 | 151.65 | 150.48 | 151.30 | 143.78 | 0.55% | 1,479 |
| Jul 30, 2024 | 149.72 | 150.47 | 149.66 | 150.47 | 142.99 | 0.61% | 1,446 |
| Jul 29, 2024 | 149.24 | 149.65 | 149.15 | 149.56 | 142.13 | -0.03% | 1,368 |
| Jul 26, 2024 | 149.22 | 149.60 | 148.93 | 149.60 | 142.17 | 1.07% | 1,684 |
| Jul 25, 2024 | 148.72 | 148.78 | 147.90 | 148.01 | 140.65 | -1.33% | 3,050 |
| Jul 24, 2024 | 150.30 | 150.30 | 149.78 | 150.01 | 142.55 | -0.11% | 1,175 |
| Jul 23, 2024 | 149.39 | 150.18 | 149.39 | 150.18 | 142.72 | 0.58% | 1,023 |
| Jul 22, 2024 | 149.66 | 149.66 | 149.20 | 149.31 | 141.89 | -1.24% | 3,869 |
| Jul 19, 2024 | 151.00 | 151.19 | 151.00 | 151.19 | 142.30 | -0.89% | 1,415 |
| Jul 18, 2024 | 152.52 | 152.68 | 152.52 | 152.54 | 143.57 | 0.01% | 1,287 |
| Jul 17, 2024 | 153.04 | 153.04 | 152.52 | 152.52 | 143.55 | 0.02% | 1,468 |
| Jul 16, 2024 | 152.18 | 152.72 | 152.18 | 152.49 | 143.52 | 0.77% | 1,162 |
| Jul 15, 2024 | 151.92 | 151.92 | 151.32 | 151.32 | 142.42 | -0.04% | 713 |
| Jul 12, 2024 | 151.35 | 151.40 | 151.12 | 151.38 | 142.48 | 0.21% | 4,025 |
| Jul 11, 2024 | 151.00 | 151.40 | 151.00 | 151.07 | 142.19 | 0.79% | 2,544 |
| Jul 10, 2024 | 150.48 | 150.48 | 149.81 | 149.88 | 141.07 | -0.01% | 1,140 |
| Jul 9, 2024 | 149.74 | 149.90 | 149.14 | 149.90 | 141.09 | 0.15% | 1,790 |
| Jul 8, 2024 | 150.00 | 150.00 | 149.12 | 149.67 | 140.87 | -0.47% | 1,679 |
| Jul 5, 2024 | 149.97 | 150.46 | 149.96 | 150.37 | 141.53 | 0.84% | 1,845 |