ETR:4GLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	128.96	129.50	128.42	129.10	129.10	0.16%	37,736
May 13, 2026	128.98	129.38	128.30	128.90	128.90	0.88%	156,576
May 12, 2026	128.45	128.95	127.30	127.78	127.78	-1.05%	106,918
May 11, 2026	127.91	129.52	127.07	129.14	129.14	0.33%	94,300
May 8, 2026	129.38	129.60	128.55	128.71	128.71	-0.73%	96,375
May 7, 2026	129.53	130.10	129.13	129.66	129.66	1.01%	178,232
May 6, 2026	127.91	129.09	127.50	128.36	128.36	2.12%	139,513
May 5, 2026	125.26	126.01	124.92	125.70	125.70	0.87%	124,679
May 4, 2026	125.85	125.95	124.12	124.62	124.62	-1.65%	299,335
Apr 30, 2026	126.54	127.71	126.27	126.71	126.71	1.30%	207,306
Apr 29, 2026	126.11	126.12	124.11	125.08	125.08	-0.41%	118,537
Apr 28, 2026	127.61	127.64	125.33	125.60	125.60	-2.05%	165,703
Apr 27, 2026	129.25	129.31	127.87	128.23	128.23	-1.10%	81,902
Apr 24, 2026	128.72	130.05	128.53	129.65	129.65	-0.25%	59,140
Apr 23, 2026	129.51	130.45	128.92	129.97	129.97	0.17%	103,835
Apr 22, 2026	130.50	130.56	129.69	129.75	129.75	-0.03%	89,360
Apr 21, 2026	130.44	131.14	129.20	129.79	129.79	-1.02%	146,067
Apr 20, 2026	131.07	131.85	130.75	131.13	131.13	-1.15%	122,688
Apr 17, 2026	130.78	132.76	130.41	132.66	132.66	1.15%	279,407
Apr 16, 2026	131.56	131.71	130.42	131.15	131.15	0.27%	218,222
Apr 15, 2026	131.20	131.76	130.66	130.80	130.80	-0.24%	162,190
Apr 14, 2026	130.58	131.22	129.70	131.12	131.12	1.33%	335,667
Apr 13, 2026	130.35	130.36	129.13	129.40	129.40	-1.05%	105,401
Apr 10, 2026	130.70	131.36	130.20	130.77	130.77	-0.74%	104,013
Apr 9, 2026	130.05	131.75	129.81	131.75	131.75	0.67%	165,009
Apr 8, 2026	132.50	132.60	130.26	130.87	130.87	1.32%	140,259
Apr 7, 2026	129.65	130.49	128.16	129.17	129.17	-0.71%	206,108
Apr 2, 2026	128.90	130.78	127.89	130.10	130.10	-1.78%	234,296
Apr 1, 2026	131.09	132.46	130.79	132.46	132.46	2.84%	449,371
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