UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
163.25
-3.18 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
166.52
+3.27 (2.00%)
After-hours: Apr 28, 2026, 7:33 PM EDT
GLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.98 | 167.98 | 162.45 | 163.25 | 163.25 | -1.91% | 47,420 |
| Apr 27, 2026 | 166.51 | 166.91 | 165.60 | 166.43 | 166.43 | -0.26% | 28,639 |
| Apr 24, 2026 | 166.98 | 167.30 | 165.16 | 166.86 | 166.86 | 0.56% | 14,441 |
| Apr 23, 2026 | 166.00 | 167.41 | 165.00 | 165.93 | 165.93 | -0.41% | 14,940 |
| Apr 22, 2026 | 168.42 | 168.42 | 166.07 | 166.61 | 166.61 | -1.31% | 22,536 |
| Apr 21, 2026 | 172.28 | 172.28 | 168.83 | 168.83 | 165.15 | -3.19% | 53,367 |
| Apr 20, 2026 | 172.10 | 174.39 | 170.53 | 174.39 | 170.59 | 1.15% | 18,389 |
| Apr 17, 2026 | 172.42 | 173.22 | 171.70 | 172.40 | 168.64 | 0.83% | 37,630 |
| Apr 16, 2026 | 171.25 | 172.10 | 170.28 | 170.98 | 167.25 | -0.09% | 6,768 |
| Apr 15, 2026 | 173.10 | 173.10 | 170.39 | 171.14 | 167.40 | 0.01% | 18,502 |
| Apr 14, 2026 | 175.22 | 175.22 | 170.39 | 171.13 | 167.39 | 0.31% | 28,445 |
| Apr 13, 2026 | 169.01 | 170.59 | 168.88 | 170.59 | 166.87 | 0.36% | 7,155 |
| Apr 10, 2026 | 171.26 | 171.26 | 169.02 | 169.98 | 166.27 | 0.02% | 6,998 |
| Apr 9, 2026 | 170.23 | 171.33 | 169.35 | 169.95 | 166.24 | 0.90% | 11,848 |
| Apr 8, 2026 | 171.00 | 175.10 | 168.00 | 168.43 | 164.76 | 0.74% | 15,521 |
| Apr 7, 2026 | 166.10 | 167.22 | 164.91 | 167.19 | 163.54 | 1.00% | 3,641 |
| Apr 6, 2026 | 166.50 | 167.40 | 165.53 | 165.53 | 161.92 | -0.41% | 8,389 |
| Apr 2, 2026 | 163.45 | 166.82 | 162.89 | 166.21 | 162.58 | -1.83% | 7,615 |
| Apr 1, 2026 | 168.42 | 170.17 | 168.00 | 169.31 | 165.62 | 1.98% | 19,530 |
| Mar 31, 2026 | 162.67 | 166.25 | 162.53 | 166.02 | 162.40 | 3.40% | 10,336 |
| Mar 30, 2026 | 163.80 | 163.80 | 159.81 | 160.56 | 157.06 | 0.31% | 10,230 |
| Mar 27, 2026 | 156.00 | 162.56 | 156.00 | 160.07 | 156.58 | 2.93% | 15,501 |
| Mar 26, 2026 | 160.40 | 160.40 | 155.23 | 155.52 | 152.12 | -3.55% | 22,779 |
| Mar 25, 2026 | 158.50 | 162.47 | 158.50 | 161.24 | 157.72 | 2.89% | 12,267 |
| Mar 24, 2026 | 156.20 | 157.39 | 155.00 | 156.71 | 153.29 | 0.28% | 13,089 |
| Mar 23, 2026 | 159.00 | 160.00 | 155.03 | 156.28 | 152.87 | -2.74% | 49,669 |
| Mar 20, 2026 | 167.75 | 167.75 | 159.44 | 160.68 | 157.17 | -4.52% | 30,513 |
| Mar 19, 2026 | 170.00 | 170.00 | 163.62 | 168.28 | 161.90 | -3.74% | 44,498 |
| Mar 18, 2026 | 179.48 | 179.48 | 174.83 | 174.83 | 168.20 | -2.58% | 32,253 |
| Mar 17, 2026 | 179.75 | 180.14 | 178.69 | 179.45 | 172.65 | -0.10% | 8,915 |
| Mar 16, 2026 | 178.67 | 180.32 | 178.18 | 179.64 | 172.82 | 0.26% | 12,898 |
| Mar 13, 2026 | 181.55 | 181.55 | 178.75 | 179.17 | 172.37 | -0.97% | 9,558 |
| Mar 12, 2026 | 182.00 | 182.75 | 179.35 | 180.93 | 174.07 | -0.81% | 9,837 |
| Mar 11, 2026 | 182.00 | 182.50 | 181.31 | 182.40 | 175.49 | 0.15% | 7,918 |
| Mar 10, 2026 | 181.66 | 183.15 | 181.56 | 182.13 | 175.22 | 1.00% | 19,128 |
| Mar 9, 2026 | 180.00 | 180.83 | 176.00 | 180.32 | 173.48 | -0.32% | 17,854 |
| Mar 6, 2026 | 178.10 | 181.72 | 178.10 | 180.89 | 174.03 | 1.33% | 18,128 |
| Mar 5, 2026 | 180.10 | 180.35 | 178.01 | 178.52 | 171.75 | -0.71% | 8,167 |
| Mar 4, 2026 | 178.59 | 181.00 | 178.59 | 179.80 | 172.98 | 0.89% | 8,984 |
| Mar 3, 2026 | 181.78 | 181.78 | 176.65 | 178.21 | 171.46 | -2.77% | 23,974 |
| Mar 2, 2026 | 183.00 | 183.61 | 182.03 | 183.28 | 176.34 | 0.69% | 11,342 |
| Feb 27, 2026 | 181.22 | 182.09 | 180.64 | 182.04 | 175.14 | 0.78% | 17,978 |
| Feb 26, 2026 | 180.40 | 180.62 | 179.19 | 180.62 | 173.77 | 0.58% | 12,730 |
| Feb 25, 2026 | 179.68 | 180.75 | 179.45 | 179.58 | 172.77 | -0.15% | 12,607 |
| Feb 24, 2026 | 178.75 | 180.58 | 178.50 | 179.84 | 173.02 | -0.17% | 11,118 |
| Feb 23, 2026 | 178.47 | 180.15 | 178.47 | 180.15 | 173.32 | 0.94% | 14,523 |
| Feb 20, 2026 | 180.65 | 180.65 | 176.36 | 178.48 | 171.71 | -0.98% | 19,995 |
| Feb 19, 2026 | 179.70 | 180.65 | 179.45 | 180.24 | 169.26 | 0.26% | 20,833 |
| Feb 18, 2026 | 179.97 | 180.98 | 179.18 | 179.76 | 168.81 | 1.38% | 5,806 |
| Feb 17, 2026 | 180.89 | 180.89 | 176.44 | 177.31 | 166.51 | -1.72% | 12,381 |