ETR:4GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	131.09	132.46	130.79	132.46	132.46	2.84%	447,834
Mar 31, 2026	127.86	129.03	127.07	128.80	128.80	0.91%	160,145
Mar 30, 2026	126.49	128.20	126.37	127.64	127.64	1.26%	215,834
Mar 27, 2026	124.18	126.94	123.09	126.05	126.05	2.95%	252,892
Mar 26, 2026	123.64	124.59	122.20	122.44	122.44	-3.26%	246,749
Mar 25, 2026	126.41	127.05	125.45	126.56	126.56	3.37%	296,104
Mar 24, 2026	122.08	123.12	120.88	122.43	122.43	0.82%	359,349
Mar 23, 2026	117.40	124.99	117.18	121.43	121.43	-4.80%	819,208
Mar 20, 2026	131.02	131.44	126.48	127.55	127.55	-0.28%	358,968
Mar 19, 2026	132.34	132.92	126.01	127.91	127.91	-6.02%	647,339
Mar 18, 2026	139.28	139.28	135.19	136.11	136.11	-2.42%	282,429
Mar 17, 2026	140.52	140.65	138.80	139.48	139.48	0.09%	151,950
Mar 16, 2026	140.55	140.90	139.35	139.35	139.35	-1.75%	144,780
Mar 13, 2026	142.30	143.39	141.00	141.83	141.83	-0.86%	133,515
Mar 12, 2026	144.22	144.47	142.80	143.06	143.06	-0.38%	91,049
Mar 11, 2026	143.78	144.04	142.95	143.61	143.61	-0.53%	106,555
Mar 10, 2026	142.83	144.52	142.60	144.38	144.38	2.03%	154,384
Mar 9, 2026	142.13	142.74	140.80	141.51	141.51	-0.58%	111,574
Mar 6, 2026	141.80	143.53	140.84	142.34	142.34	1.24%	125,687
Mar 5, 2026	142.95	143.29	140.38	140.59	140.59	-1.23%	202,466
Mar 4, 2026	142.83	143.70	141.90	142.34	142.34	0.34%	151,580
Mar 3, 2026	147.09	147.24	139.22	141.86	141.86	-2.50%	452,883
Mar 2, 2026	148.45	148.86	145.05	145.49	145.49	2.23%	434,459
Feb 27, 2026	140.98	143.03	140.87	142.32	142.32	0.72%	167,876
Feb 26, 2026	141.17	141.59	140.00	141.30	141.30	-0.35%	224,691
Feb 25, 2026	141.34	141.86	140.80	141.79	141.79	1.10%	190,411
Feb 24, 2026	141.29	141.37	139.11	140.25	140.25	-1.23%	239,580
Feb 23, 2026	139.66	142.16	139.37	141.99	141.99	2.61%	189,103
Feb 20, 2026	137.21	138.38	136.40	138.38	138.38	1.27%	167,037
Feb 19, 2026	136.38	137.22	135.82	136.64	136.64	0.40%	83,336
Feb 18, 2026	133.88	136.22	133.40	136.09	136.09	2.68%	164,299
Feb 17, 2026	133.72	134.33	131.51	132.54	132.54	-2.05%	182,048
Feb 16, 2026	135.76	135.95	134.82	135.32	135.32	-0.38%	63,683
Feb 13, 2026	135.00	136.29	133.77	135.83	135.83	1.59%	323,184
Feb 12, 2026	137.22	137.50	132.20	133.71	133.71	-2.62%	213,737
Feb 11, 2026	136.50	138.10	136.14	137.31	137.31	1.33%	294,165
Feb 10, 2026	136.01	136.89	135.01	135.51	135.51	-1.15%	141,345
Feb 9, 2026	136.06	137.18	135.10	137.08	137.08	2.09%	180,829
Feb 6, 2026	131.99	135.01	131.72	134.27	134.27	1.54%	246,579
Feb 5, 2026	134.06	134.58	130.86	132.24	132.24	-1.39%	322,449
Feb 4, 2026	138.19	138.28	133.27	134.11	134.11	-1.14%	641,166
Feb 3, 2026	134.35	135.70	133.04	135.65	135.65	6.76%	490,277
Feb 2, 2026	125.52	130.58	124.96	127.06	127.06	-5.47%	969,913
Jan 30, 2026	138.40	139.21	133.35	134.41	134.41	-5.14%	997,307
Jan 29, 2026	148.66	149.11	137.61	141.69	141.69	-0.47%	1,024,442
Jan 28, 2026	141.79	142.50	140.65	142.36	142.36	4.19%	514,222
Jan 27, 2026	137.85	138.03	135.78	136.64	136.64	-0.52%	372,412
Jan 26, 2026	138.23	138.46	137.22	137.36	137.36	0.82%	497,536
Jan 23, 2026	135.57	136.38	134.21	136.24	136.24	2.01%	519,153
Jan 22, 2026	132.95	133.60	132.13	133.56	133.56	0.38%	437,678