Market Access NYSE Arca Gold BUGS Index UCITS ETF (ETR:M9SD)
Germany · Delayed Price · Currency is EUR 287.00
-4.30 (-1.48%)
Sep 23, 2026, 5:36 PM CET
ETR:M9SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 295.40 | 295.40 | 286.60 | 287.00 | - | -1.48% | 58 |
| Sep 22, 2026 | 285.25 | 292.80 | 285.25 | 291.30 | 291.30 | 1.91% | 71 |
| Sep 21, 2026 | 290.10 | 290.90 | 285.85 | 285.85 | 285.85 | -0.80% | 9 |
| Sep 18, 2026 | 295.25 | 295.55 | 286.80 | 288.15 | 288.15 | -1.13% | 19 |
| Sep 17, 2026 | 284.15 | 291.45 | 284.15 | 291.45 | 291.45 | 2.42% | 244 |
| Sep 16, 2026 | 286.35 | 289.25 | 283.45 | 284.55 | 284.55 | 2.10% | 1,643 |
| Sep 15, 2026 | 283.50 | 283.50 | 278.60 | 278.70 | 278.70 | -1.01% | 172 |
| Sep 14, 2026 | 289.40 | 289.40 | 280.40 | 281.55 | 281.55 | -3.56% | 120 |
| Sep 11, 2026 | 290.30 | 291.95 | 286.85 | 291.95 | 291.95 | 0.86% | 407 |
| Sep 10, 2026 | 297.50 | 297.50 | 289.10 | 289.45 | 289.45 | -2.21% | 36 |
| Sep 9, 2026 | 295.00 | 298.30 | 294.35 | 296.00 | 296.00 | -0.27% | 322 |
| Sep 8, 2026 | 294.60 | 298.15 | 294.00 | 296.80 | 296.80 | 1.09% | 70 |
| Sep 7, 2026 | 297.85 | 297.85 | 292.65 | 293.60 | 293.60 | -1.13% | 9 |
| Sep 4, 2026 | 299.30 | 303.25 | 296.95 | 296.95 | 296.95 | -1.36% | 22 |
| Sep 3, 2026 | 293.60 | 301.05 | 293.60 | 301.05 | 301.05 | 3.74% | 79 |
| Sep 2, 2026 | 282.80 | 292.95 | 282.50 | 290.20 | 290.20 | 0.96% | 561 |
| Sep 1, 2026 | 296.35 | 296.35 | 282.80 | 287.45 | 287.45 | -1.30% | 2,253 |
| Aug 31, 2026 | 296.45 | 298.70 | 291.25 | 291.25 | 291.25 | -4.63% | 108 |
| Aug 28, 2026 | 308.70 | 311.50 | 303.15 | 305.40 | 305.40 | -1.32% | 649 |
| Aug 27, 2026 | 307.95 | 309.50 | 302.10 | 309.50 | 309.50 | -0.32% | 647 |
| Aug 26, 2026 | 313.95 | 313.95 | 308.40 | 310.50 | 310.50 | -0.77% | 107 |
| Aug 25, 2026 | 307.05 | 312.90 | 306.00 | 312.90 | 312.90 | 1.87% | 31 |
| Aug 24, 2026 | 309.40 | 311.70 | 307.15 | 307.15 | 307.15 | 0.52% | 361 |
| Aug 21, 2026 | 301.60 | 306.80 | 301.60 | 305.55 | 305.55 | 2.40% | 157 |
| Aug 20, 2026 | 293.35 | 298.40 | 291.90 | 298.40 | 298.40 | 2.47% | 36 |
| Aug 19, 2026 | 269.95 | 292.15 | 269.95 | 291.20 | 291.20 | 7.93% | 61 |
| Aug 18, 2026 | 275.55 | 276.10 | 269.80 | 269.80 | 269.80 | -3.52% | - |
| Aug 17, 2026 | 278.25 | 279.95 | 275.80 | 279.65 | 279.65 | 2.34% | 499 |
| Aug 14, 2026 | 267.60 | 274.65 | 267.60 | 273.25 | 273.25 | 1.56% | 50 |
| Aug 13, 2026 | 272.70 | 273.65 | 269.05 | 269.05 | 269.05 | -2.94% | 36 |
| Aug 12, 2026 | 272.85 | 278.15 | 272.85 | 277.20 | 277.20 | 1.72% | 777 |
| Aug 11, 2026 | 268.20 | 272.65 | 268.20 | 272.50 | 272.50 | 1.34% | 168 |
| Aug 10, 2026 | 269.10 | 271.85 | 266.70 | 268.90 | 268.90 | -0.24% | 40 |
| Aug 7, 2026 | 256.90 | 269.90 | 256.50 | 269.55 | 269.55 | 7.39% | 517 |
| Aug 6, 2026 | 249.10 | 254.00 | 248.00 | 251.00 | 251.00 | -0.38% | 1,269 |
| Aug 5, 2026 | 240.70 | 253.25 | 240.70 | 251.95 | 251.95 | 8.13% | 3,274 |
| Aug 4, 2026 | 230.10 | 233.00 | 228.55 | 233.00 | 233.00 | 4.39% | 631 |
| Aug 3, 2026 | 225.40 | 225.40 | 221.40 | 223.20 | 223.20 | 0.79% | 387 |
| Jul 31, 2026 | 226.60 | 226.60 | 220.60 | 221.45 | 221.45 | -0.87% | 581 |
| Jul 30, 2026 | 220.70 | 223.55 | 220.70 | 223.40 | 223.40 | 2.22% | 5 |
| Jul 29, 2026 | 225.15 | 225.30 | 218.55 | 218.55 | 218.55 | -2.41% | 20 |
| Jul 28, 2026 | 226.00 | 226.00 | 221.95 | 223.95 | 223.95 | -1.30% | 177 |
| Jul 27, 2026 | 229.00 | 232.25 | 226.90 | 226.90 | 226.90 | -1.56% | 222 |
| Jul 24, 2026 | 226.45 | 230.65 | 226.45 | 230.50 | 230.50 | 2.76% | 133 |
| Jul 23, 2026 | 229.75 | 229.75 | 224.30 | 224.30 | 224.30 | -4.72% | 11 |
| Jul 22, 2026 | 226.30 | 235.40 | 226.30 | 235.40 | 235.40 | 5.56% | 295 |
| Jul 21, 2026 | 219.05 | 223.00 | 218.40 | 223.00 | 223.00 | 4.28% | 1,233 |
| Jul 20, 2026 | 212.60 | 214.75 | 212.55 | 213.85 | 213.85 | -0.21% | 2,081 |
| Jul 17, 2026 | 214.95 | 215.45 | 211.55 | 214.30 | 214.30 | -0.88% | 733 |
| Jul 16, 2026 | 222.00 | 222.25 | 216.20 | 216.20 | 216.20 | -2.52% | - |