UGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	19.83	19.83	19.83	19.80	-	1.38%	3,934
Sep 28, 2026	19.80	19.89	19.42	19.53	19.53	-7.79%	94,046
Sep 25, 2026	21.08	21.21	20.94	21.18	21.18	0.74%	13,983
Sep 24, 2026	21.00	21.09	20.79	21.03	21.02	-0.45%	28,206
Sep 23, 2026	21.45	21.45	21.09	21.12	21.12	-3.83%	73,976
Sep 22, 2026	21.65	22.01	21.50	21.96	21.96	0.94%	28,528
Sep 21, 2026	22.19	22.19	21.68	21.84	21.76	-1.56%	41,040
Sep 18, 2026	22.10	22.36	21.86	22.19	22.10	1.32%	32,932
Sep 17, 2026	22.04	22.19	21.90	21.90	21.81	3.54%	45,241
Sep 16, 2026	21.92	21.99	20.88	21.15	21.07	-1.16%	39,494
Sep 15, 2026	21.34	21.52	21.20	21.40	21.32	0.61%	48,633
Sep 14, 2026	21.23	21.61	21.10	21.27	21.19	-3.26%	66,020
Sep 11, 2026	22.38	22.45	21.90	21.99	21.90	1.32%	21,884
Sep 10, 2026	22.06	22.24	21.65	21.70	21.62	-3.51%	44,305
Sep 9, 2026	22.73	22.88	22.31	22.49	22.40	1.86%	52,163
Sep 8, 2026	22.52	22.57	22.05	22.08	21.99	-3.54%	52,954
Sep 4, 2026	22.68	23.00	22.61	22.89	22.80	-1.97%	96,561
Sep 3, 2026	23.23	23.70	23.18	23.35	23.26	8.66%	136,247
Sep 2, 2026	22.14	22.56	21.49	21.49	21.41	-1.69%	94,466
Sep 1, 2026	21.87	22.35	21.82	21.86	21.78	-5.61%	81,907
Aug 31, 2026	23.03	23.21	22.79	23.16	23.07	-0.26%	73,968
Aug 28, 2026	24.83	24.90	23.18	23.22	23.13	-6.82%	76,961
Aug 27, 2026	24.79	24.93	24.45	24.92	24.82	0.73%	39,701
Aug 26, 2026	25.01	25.12	24.60	24.74	24.64	-3.06%	69,761
Aug 25, 2026	24.93	25.54	24.84	25.52	25.42	0.28%	69,786
Aug 24, 2026	25.74	25.75	25.11	25.45	25.35	1.84%	192,651
Aug 21, 2026	24.77	25.14	24.56	24.99	24.89	3.74%	105,161
Aug 20, 2026	23.48	24.19	23.48	24.09	24.00	0.67%	41,497
Aug 19, 2026	23.49	23.94	23.27	23.93	23.84	7.79%	134,584
Aug 18, 2026	22.68	22.80	22.08	22.20	22.11	-3.60%	34,026
Aug 17, 2026	22.80	23.08	22.65	23.03	22.94	1.99%	69,260
Aug 14, 2026	22.65	22.75	22.53	22.58	22.49	1.27%	26,408
Aug 13, 2026	22.81	22.81	22.25	22.30	22.21	-2.93%	29,176
Aug 12, 2026	23.16	23.23	22.80	22.97	22.88	1.82%	84,836
Aug 11, 2026	22.80	22.86	22.41	22.56	22.47	-0.84%	84,308
Aug 10, 2026	22.32	22.83	21.97	22.75	22.66	2.02%	64,644
Aug 7, 2026	22.42	22.50	22.13	22.30	22.21	4.21%	65,254
Aug 6, 2026	21.42	21.60	21.09	21.40	21.32	0.32%	58,655
Aug 5, 2026	20.86	21.50	20.78	21.33	21.25	8.12%	96,219
Aug 4, 2026	19.58	19.94	19.58	19.73	19.65	1.28%	54,908
Aug 3, 2026	19.40	19.49	19.23	19.48	19.40	-0.03%	16,854
Jul 31, 2026	19.39	19.49	19.18	19.49	19.41	-2.79%	21,021
Jul 30, 2026	19.78	20.06	19.78	20.05	19.97	2.77%	6,490
Jul 29, 2026	19.17	20.02	18.98	19.50	19.43	1.29%	19,006
Jul 28, 2026	19.41	19.43	18.79	19.26	19.18	-3.01%	17,411
Jul 27, 2026	19.72	19.91	19.66	19.85	19.78	1.55%	14,958
Jul 24, 2026	19.51	19.80	19.51	19.55	19.47	-0.06%	25,398
Jul 23, 2026	19.59	19.70	19.42	19.56	19.48	-3.85%	20,069
Jul 22, 2026	20.42	20.62	20.34	20.34	20.26	2.43%	30,265
Jul 21, 2026	19.52	19.88	19.52	19.86	19.78	3.70%	17,657