Nicholas Gold Income ETF (GLDN)
NYSEARCA: GLDN · Real-Time Price · USD
14.37
-0.03 (-0.19%)
Jun 30, 2026, 4:00 PM EDT - Market closed
GLDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 14.22 | 14.42 | 14.22 | 14.37 | 14.37 | -0.16% | 7,493 |
| Jun 29, 2026 | 14.50 | 14.50 | 14.32 | 14.40 | 14.40 | -2.24% | 3,120 |
| Jun 26, 2026 | 14.60 | 14.97 | 14.60 | 14.73 | 14.73 | 1.96% | 6,151 |
| Jun 25, 2026 | 14.41 | 14.57 | 14.41 | 14.44 | 14.44 | 1.27% | 3,194 |
| Jun 24, 2026 | 14.36 | 14.56 | 14.15 | 14.26 | 14.26 | -4.29% | 11,909 |
| Jun 23, 2026 | 14.98 | 15.11 | 14.90 | 14.90 | 14.90 | -3.40% | 4,877 |
| Jun 22, 2026 | 15.38 | 15.43 | 15.35 | 15.43 | 15.43 | -1.47% | 2,474 |
| Jun 18, 2026 | 16.14 | 16.18 | 15.64 | 15.70 | 15.65 | -2.35% | 2,074 |
| Jun 17, 2026 | 16.66 | 16.85 | 16.08 | 16.08 | 16.03 | -2.40% | 3,504 |
| Jun 16, 2026 | 16.44 | 16.49 | 16.29 | 16.48 | 16.43 | 2.51% | 3,353 |
| Jun 15, 2026 | 16.13 | 16.32 | 16.04 | 16.07 | 16.02 | 5.44% | 5,837 |
| Jun 12, 2026 | 15.01 | 15.34 | 15.01 | 15.28 | 15.20 | 1.76% | 4,938 |
| Jun 11, 2026 | 14.26 | 15.08 | 14.26 | 15.02 | 14.93 | 4.85% | 5,466 |
| Jun 10, 2026 | 14.82 | 14.82 | 14.33 | 14.33 | 14.24 | -5.32% | 9,627 |
| Jun 9, 2026 | 15.60 | 15.60 | 15.03 | 15.13 | 15.04 | -1.99% | 1,785 |
| Jun 8, 2026 | 15.50 | 15.61 | 15.44 | 15.44 | 15.35 | -0.16% | 5,086 |
| Jun 5, 2026 | 16.06 | 16.06 | 15.51 | 15.51 | 15.37 | -6.72% | 6,544 |
| Jun 4, 2026 | 16.71 | 16.71 | 16.56 | 16.63 | 16.48 | 1.26% | 4,726 |
| Jun 3, 2026 | 16.70 | 16.70 | 16.42 | 16.42 | 16.28 | -2.25% | 18,739 |
| Jun 2, 2026 | 16.84 | 16.84 | 16.65 | 16.80 | 16.65 | 0.08% | 9,253 |
| Jun 1, 2026 | 16.70 | 16.84 | 16.70 | 16.79 | 16.64 | -2.86% | 4,674 |
| May 29, 2026 | 16.97 | 17.44 | 16.97 | 17.33 | 17.13 | 2.22% | 2,502 |
| May 28, 2026 | 16.50 | 17.02 | 16.50 | 16.95 | 16.76 | 1.97% | 2,737 |
| May 27, 2026 | 16.73 | 16.77 | 16.62 | 16.62 | 16.43 | -2.54% | 6,049 |
| May 26, 2026 | 16.91 | 17.07 | 16.91 | 17.06 | 16.86 | 2.99% | 2,827 |
| May 22, 2026 | 16.83 | 16.83 | 16.49 | 16.56 | 16.37 | -1.42% | 5,715 |
| May 21, 2026 | 16.67 | 16.99 | 16.61 | 16.85 | 16.61 | -0.20% | 6,694 |
| May 20, 2026 | 16.60 | 16.92 | 16.48 | 16.88 | 16.64 | 2.46% | 13,209 |
| May 19, 2026 | 16.77 | 16.77 | 16.46 | 16.48 | 16.24 | -3.00% | 2,664 |
| May 18, 2026 | 17.32 | 17.32 | 16.95 | 16.99 | 16.74 | -0.34% | 4,437 |
| May 15, 2026 | 17.32 | 17.32 | 17.00 | 17.10 | 16.80 | -6.00% | 10,614 |
| May 14, 2026 | 18.28 | 18.28 | 18.12 | 18.19 | 17.87 | -1.05% | 3,556 |
| May 13, 2026 | 18.39 | 18.52 | 18.31 | 18.38 | 18.06 | -1.09% | 4,939 |
| May 12, 2026 | 18.39 | 18.59 | 18.14 | 18.58 | 18.26 | -0.32% | 6,992 |
| May 11, 2026 | 18.49 | 18.88 | 18.49 | 18.64 | 18.32 | 1.69% | 19,432 |
| May 8, 2026 | 18.31 | 18.39 | 18.21 | 18.39 | 18.02 | 2.29% | 2,493 |
| May 7, 2026 | 18.42 | 18.59 | 17.98 | 17.98 | 17.61 | 0.49% | 2,538 |
| May 6, 2026 | 18.02 | 18.02 | 17.76 | 17.89 | 17.53 | 6.28% | 2,541 |
| May 5, 2026 | 17.13 | 17.13 | 16.83 | 16.83 | 16.49 | 0.32% | 1,882 |
| May 4, 2026 | 16.88 | 17.03 | 16.74 | 16.78 | 16.44 | -1.82% | 4,317 |
| May 1, 2026 | 17.18 | 17.37 | 17.12 | 17.14 | 16.74 | -0.77% | 4,914 |
| Apr 30, 2026 | 17.40 | 17.40 | 17.17 | 17.27 | 16.87 | 2.23% | 3,360 |
| Apr 29, 2026 | 16.97 | 16.99 | 16.84 | 16.89 | 16.51 | -2.47% | 3,258 |
| Apr 28, 2026 | 17.54 | 17.54 | 17.28 | 17.32 | 16.92 | -3.43% | 4,813 |
| Apr 27, 2026 | 17.93 | 18.00 | 17.89 | 17.94 | 17.52 | -1.29% | 2,581 |
| Apr 24, 2026 | 17.99 | 18.27 | 17.99 | 18.22 | 17.75 | 1.32% | 2,537 |
| Apr 23, 2026 | 18.09 | 18.09 | 17.96 | 17.98 | 17.52 | -1.31% | 7,306 |
| Apr 22, 2026 | 18.33 | 18.36 | 18.18 | 18.22 | 17.75 | 1.06% | 5,478 |
| Apr 21, 2026 | 18.72 | 18.86 | 18.03 | 18.03 | 17.57 | -4.88% | 8,867 |
| Apr 20, 2026 | 19.00 | 19.01 | 18.85 | 18.96 | 18.47 | -1.16% | 1,418 |