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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	173.91	172.51	172.51	173.91	171.6	13,886
October 16, 2025	173.41	173.67	173.67	173.92	172.78	10,700
October 15, 2025	172.99	172.89	172.89	173	172	9,055
October 14, 2025	171.89	171.71	171.71	172.27	171	9,547
October 13, 2025	169.2	171.41	171.41	171.85	169.2	6,300
October 10, 2025	168.75	169.2	169.2	169.38	168.71	4,701
October 09, 2025	170.22	168.75	168.75	170.22	168.48	8,509
October 08, 2025	169.7	169.79	169.79	170	169.48	9,466
October 07, 2025	169.66	169.48	169.48	169.66	169.36	13,934
October 06, 2025	169.25	169.4	169.4	169.76	169.12	16,549
October 03, 2025	168.86	169.27	169.27	169.91	168.86	18,927
October 02, 2025	169.47	168.79	168.79	169.47	168.75	14,011
October 01, 2025	169.36	168.99	168.99	169.36	168.65	14,237
September 30, 2025	168.51	168.63	168.63	168.9	168.51	10,600
September 29, 2025	167.45	168.77	168.77	168.87	167.45	11,100
September 26, 2025	166.82	167.45	167.45	168.17	166.69	6,313
September 25, 2025	166.63	167.29	167.29	167.34	166.63	12,706
September 24, 2025	167.86	166.51	166.51	167.86	166.49	10,200
September 23, 2025	167.85	167.46	167.46	167.85	166.75	25,497
September 22, 2025	165.28	167.1	167.1	167.38	165.28	12,200
September 19, 2025	165.66	167.03	167.03	167.28	165.66	9,100
September 18, 2025	166.45	166.07	166.07	166.45	164.89	17,700
September 17, 2025	168.88	166.5	166.5	168.88	166	13,400
September 16, 2025	167	167	167	167.25	166.7	11,897
September 15, 2025	167.73	166.85	166.85	167.73	166.19	14,600
September 12, 2025	165.92	166.2	166.2	166.59	165.92	2,800
September 11, 2025	165.37	165.9	165.87	166.1	165.37	8,018
September 10, 2025	166.09	165.85	165.85	166.1	165.75	6,200
September 09, 2025	165.8	165.8	165.8	165.98	165.6	10,300
September 08, 2025	165.59	165.71	165.71	165.98	164.78	11,122
September 05, 2025	165.33	165.6	165.6	165.6	165.14	15,104
September 04, 2025	164.99	165.36	165.36	165.36	164	13,700
September 03, 2025	164.99	164.97	164.97	164.99	164.41	6,244
September 02, 2025	162.94	163.87	163.87	164.3	162.6	18,200
August 29, 2025	162.04	162.29	162.29	162.86	161.87	7,100
August 28, 2025	161.12	161.56	161.56	161.68	161	7,700
August 27, 2025	160.49	160.86	160.86	161.33	160.23	13,100
August 26, 2025	159.53	160.29	160.29	160.45	159.53	3,600
August 25, 2025	159.7	160.04	160.04	160.39	159.46	14,340
August 22, 2025	159.68	159.97	159.97	160.23	159.01	11,015
August 21, 2025	158.56	158.65	158.65	159.4	158.2	8,900
August 20, 2025	158.88	159.09	159.09	159.4	158.05	8,337
August 19, 2025	160.53	159.28	159.28	160.53	159.03	18,416
August 18, 2025	161	159.73	159.73	161	159.53	10,131
August 15, 2025	160.25	160.07	160.07	160.4	159.3	5,712
August 14, 2025	160.49	159.84	159.84	160.49	159.06	7,200
August 13, 2025	160.5	160.13	160.13	160.75	159.6	11,612
August 12, 2025	159.53	159.82	159.82	160.51	159.27	7,090
August 11, 2025	161.46	159.84	159.84	162	159.48	9,838
August 08, 2025	161.41	161.57	161.57	161.93	160.46	7,542
August 07, 2025	160.8	161.34	161.34	161.63	160.5	5,955
August 06, 2025	160.2	160.49	160.49	161.5	160.18	7,909
August 05, 2025	160.5	160.29	160.29	161.28	159.97	9,617
August 04, 2025	160	159.75	159.75	160.5	159.31	6,526
August 01, 2025	159.99	159.11	159.11	159.99	158.46	16,710
July 31, 2025	156.64	156.71	156.71	157.39	156	7,793
July 30, 2025	157.81	156.42	156.42	157.81	156.03	9,134
July 29, 2025	158.18	158.01	158.01	158.35	157.48	10,819
July 28, 2025	158.8	157.97	157.97	158.8	157.11	9,283
July 25, 2025	158.59	158.79	158.79	159.03	158.1	8,786

UBS ETRACS Gold Shares Covered Call ETN (GLDI) NASDAQ