UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
156.42
-1.59 (-1.01%)
At close: Jul 30, 2025, 4:00 PM
156.50
+0.08 (0.05%)
After-hours: Jul 30, 2025, 4:27 PM EDT
GLDI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 157.81 | 157.81 | 156.82 | 156.28 | - | -1.10% | 4,860 |
Jul 29, 2025 | 158.18 | 158.35 | 157.48 | 158.01 | 158.01 | 0.03% | 10,819 |
Jul 28, 2025 | 158.80 | 158.80 | 157.11 | 157.97 | 157.97 | -0.52% | 9,283 |
Jul 25, 2025 | 159.10 | 159.38 | 158.13 | 158.80 | 158.80 | -0.32% | 8,797 |
Jul 24, 2025 | 159.83 | 160.00 | 159.00 | 159.30 | 159.30 | -0.45% | 6,665 |
Jul 23, 2025 | 159.99 | 161.05 | 159.50 | 160.03 | 160.03 | -0.13% | 8,508 |
Jul 22, 2025 | 158.26 | 161.76 | 158.26 | 160.24 | 160.24 | -1.75% | 11,549 |
Jul 21, 2025 | 162.42 | 163.97 | 162.42 | 163.09 | 160.21 | 0.85% | 15,276 |
Jul 18, 2025 | 162.27 | 162.27 | 161.30 | 161.72 | 158.86 | 0.27% | 10,942 |
Jul 17, 2025 | 160.52 | 162.20 | 160.50 | 161.28 | 158.43 | -0.11% | 11,533 |
Jul 16, 2025 | 161.11 | 161.96 | 160.50 | 161.46 | 158.61 | 0.33% | 15,660 |
Jul 15, 2025 | 161.40 | 161.40 | 160.78 | 160.93 | 158.09 | -0.31% | 10,638 |
Jul 14, 2025 | 161.64 | 161.70 | 161.23 | 161.43 | 158.58 | -0.22% | 6,502 |
Jul 11, 2025 | 162.09 | 162.12 | 161.00 | 161.79 | 158.93 | 0.81% | 5,300 |
Jul 10, 2025 | 160.40 | 160.72 | 159.58 | 160.49 | 157.66 | 0.13% | 5,364 |
Jul 9, 2025 | 160.20 | 160.28 | 159.54 | 160.28 | 157.45 | 0.55% | 5,675 |
Jul 8, 2025 | 160.81 | 161.18 | 158.75 | 159.40 | 156.59 | -0.73% | 13,427 |
Jul 7, 2025 | 160.00 | 161.00 | 159.48 | 160.58 | 157.75 | -0.20% | 8,771 |
Jul 3, 2025 | 160.63 | 160.90 | 159.78 | 160.90 | 158.06 | -0.22% | 3,779 |
Jul 2, 2025 | 160.99 | 161.25 | 160.32 | 161.25 | 158.40 | 0.40% | 14,087 |
Jul 1, 2025 | 161.32 | 161.32 | 160.20 | 160.60 | 157.77 | 0.79% | 9,427 |
Jun 30, 2025 | 157.45 | 159.34 | 157.45 | 159.34 | 156.53 | 1.22% | 5,352 |
Jun 27, 2025 | 159.00 | 159.00 | 157.12 | 157.42 | 154.64 | -1.69% | 10,079 |
Jun 26, 2025 | 159.70 | 160.85 | 159.26 | 160.13 | 157.30 | 0.24% | 4,557 |
Jun 25, 2025 | 158.80 | 160.14 | 158.80 | 159.75 | 156.93 | 0.28% | 3,896 |
Jun 24, 2025 | 159.50 | 159.50 | 158.22 | 159.31 | 156.50 | -1.42% | 14,367 |
Jun 23, 2025 | 161.69 | 161.69 | 160.70 | 161.61 | 158.76 | 0.62% | 6,897 |
Jun 20, 2025 | 160.90 | 161.00 | 159.39 | 160.62 | 157.79 | -1.46% | 10,755 |
Jun 18, 2025 | 163.36 | 164.09 | 163.00 | 163.00 | 157.30 | -0.42% | 8,437 |
Jun 17, 2025 | 164.07 | 164.31 | 163.30 | 163.69 | 157.96 | 0.08% | 13,405 |
Jun 16, 2025 | 164.51 | 164.89 | 163.11 | 163.56 | 157.84 | -0.75% | 6,580 |
Jun 13, 2025 | 163.30 | 164.99 | 163.30 | 164.80 | 159.03 | 1.07% | 5,475 |
Jun 12, 2025 | 163.00 | 163.51 | 162.48 | 163.05 | 157.34 | 1.02% | 6,806 |
Jun 11, 2025 | 161.78 | 162.49 | 161.40 | 161.40 | 155.75 | -0.14% | 6,738 |
Jun 10, 2025 | 162.45 | 162.45 | 160.91 | 161.63 | 155.97 | 0.17% | 6,489 |
Jun 9, 2025 | 161.50 | 162.24 | 161.36 | 161.36 | 155.71 | -0.11% | 4,276 |
Jun 6, 2025 | 162.71 | 162.71 | 160.49 | 161.53 | 155.88 | -0.29% | 8,387 |
Jun 5, 2025 | 162.76 | 162.90 | 161.80 | 162.00 | 156.33 | -0.52% | 6,877 |
Jun 4, 2025 | 162.24 | 162.84 | 162.04 | 162.84 | 157.14 | 0.60% | 3,303 |
Jun 3, 2025 | 162.90 | 162.90 | 160.90 | 161.87 | 156.21 | -0.45% | 7,775 |
Jun 2, 2025 | 161.50 | 162.92 | 160.99 | 162.60 | 156.91 | 1.82% | 9,257 |
May 30, 2025 | 161.90 | 161.90 | 158.70 | 159.69 | 154.10 | -0.34% | 6,396 |
May 29, 2025 | 159.90 | 160.97 | 159.90 | 160.23 | 154.62 | 0.33% | 5,007 |
May 28, 2025 | 159.98 | 160.50 | 159.00 | 159.70 | 154.11 | -0.18% | 6,211 |
May 27, 2025 | 159.26 | 160.11 | 158.78 | 159.99 | 154.39 | -0.81% | 7,654 |
May 23, 2025 | 160.40 | 161.85 | 159.13 | 161.29 | 155.65 | 1.64% | 11,374 |
May 22, 2025 | 160.00 | 160.00 | 158.17 | 158.68 | 153.13 | -0.60% | 3,277 |
May 21, 2025 | 159.99 | 160.19 | 156.83 | 159.63 | 154.04 | -1.87% | 15,592 |
May 20, 2025 | 161.30 | 163.00 | 160.87 | 162.68 | 153.28 | 1.47% | 13,147 |
May 19, 2025 | 158.55 | 161.00 | 158.55 | 160.33 | 151.07 | 1.20% | 7,627 |