UBS ETRACS Gold Shares Covered Call ETN - GLDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	180.65	178.48	178.48	180.65	176.36	20,000
February 19, 2026	179.7	180.24	175.93	180.65	179.45	20,833
February 18, 2026	179.97	179.76	175.46	180.98	179.18	5,806
February 17, 2026	180.89	177.31	177.31	180.89	176.43	12,400
February 13, 2026	179.89	180.41	180.41	181.04	179.82	5,900
February 12, 2026	181.4	178.78	178.78	181.4	178.3	15,712
February 11, 2026	180.39	180.79	180.79	180.79	179.92	12,900
February 10, 2026	180.81	180.42	180.42	181.26	179.55	8,542
February 09, 2026	179.99	180.3	180.3	180.93	179.95	16,345
February 06, 2026	179	179.27	179.27	179.87	178.43	8,715
February 05, 2026	179.84	177.89	177.89	179.84	177.69	10,562
February 04, 2026	178.6	178.58	178.58	179.32	178.22	15,657
February 03, 2026	177.28	178.56	178.56	178.72	177.28	16,800
February 02, 2026	174.63	175.53	175.53	177.45	172.68	15,400
January 30, 2026	178.51	176.17	176.17	179.49	174.53	33,668
January 29, 2026	179.25	178.5	178.5	179.26	178.5	17,111
January 28, 2026	179.47	179.43	179.43	180.43	179	17,000
January 27, 2026	179.58	179.47	179.47	180.1	178.76	14,633
January 26, 2026	179.35	179.1	179.1	181.87	178.8	25,000
January 23, 2026	179.79	179.23	179.23	179.79	179.16	11,152
January 22, 2026	178.87	179.3	179.3	179.5	178	9,795
January 21, 2026	178.95	177.92	177.92	179.12	177.92	14,902
January 20, 2026	181.8	181.73	181.73	182.99	181.07	15,752
January 16, 2026	178.82	179.25	179.25	180	178.75	11,100
January 15, 2026	178.92	179.66	179.66	179.66	178.84	9,699
January 14, 2026	179.44	179.72	179.72	180	179.11	14,313
January 13, 2026	179.15	178.78	178.78	179.35	178.5	7,200
January 12, 2026	177.41	178.69	178.69	179	177.41	7,155
January 09, 2026	176.5	177.42	177.42	177.42	176.5	9,200
January 08, 2026	176.11	176.35	176.35	176.35	175.5	3,236
January 07, 2026	176	176.06	176.06	176.5	173.34	9,823
January 06, 2026	175.9	176.4	176.4	176.5	175.89	6,138
January 05, 2026	174.12	175.84	175.84	176	174.12	8,121
January 02, 2026	174.97	174.12	173.74	174.97	173.33	11,126
December 31, 2025	173.01	173.75	173.75	174.09	173.01	13,800
December 30, 2025	173.5	174.03	174.03	174.68	173.5	8,741
December 29, 2025	174.02	173.46	173.46	174.45	173.17	7,924
December 26, 2025	175.96	175.57	175.57	175.99	175.05	10,886
December 24, 2025	175.5	175.61	175.61	175.61	175.05	4,700
December 23, 2025	175.37	175.53	175.53	175.8	175.03	11,301
December 22, 2025	175.47	175.12	175.12	175.58	175.01	8,900
December 19, 2025	176.9	177.38	177.38	177.69	176.9	13,900
December 18, 2025	177.87	177.15	177.15	177.87	176.01	13,341
December 17, 2025	176.86	177.24	177.24	177.26	176.78	11,700
December 16, 2025	176.27	176.86	176.86	177.34	176.17	23,333
December 15, 2025	177.01	176.29	176.29	177.01	175.88	18,800
December 12, 2025	176	175.98	175.98	176.99	175.59	4,879
December 11, 2025	174.97	175.53	175.53	175.61	174.49	7,842
December 10, 2025	174.25	174.39	174.39	174.44	173.1	19,499
December 09, 2025	173.72	174.08	174.08	174.15	173.62	10,911
December 08, 2025	174.54	173.78	173.78	174.54	173.01	12,307
December 05, 2025	173.78	173.65	173.65	174.14	173.62	7,924
December 04, 2025	173.87	173.37	173.37	173.87	172.62	6,320
December 03, 2025	172.9	172.97	172.97	173.59	172.57	5,300
December 02, 2025	173.56	172.8	172.8	173.7	171.49	11,673
December 01, 2025	173	173.35	173.35	173.49	172.65	11,600
November 28, 2025	171.95	172.95	172.95	172.95	171.95	4,762
November 26, 2025	170.46	171.41	171.41	172	170.31	25,088
November 25, 2025	170.5	170.9	170.9	170.98	169.86	11,008
November 24, 2025	168.5	170.65	170.65	170.87	168.5	15,100

UBS ETRACS Gold Shares Covered Call ETN (GLDI) NASDAQ