Global X - Gold - ETF - HUG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.5	34.51	34.51	34.56	34.28	15,400
January 13, 2026	34.41	34.17	34.17	34.51	34.07	4,100
January 12, 2026	34.16	34.25	34.25	34.5	34.16	8,000
January 09, 2026	33.49	33.59	33.59	33.6	33.46	3,600
January 08, 2026	32.99	33.34	33.34	33.34	32.99	2,778
January 07, 2026	33.11	33.25	33.25	33.27	33.1	3,200
January 06, 2026	33.28	33.47	33.47	33.48	33.28	3,100
January 05, 2026	32.95	33.12	33.12	33.18	32.95	3,131
January 02, 2026	32.43	32.26	32.26	32.43	32.23	3,344
December 31, 2025	32.32	32.17	32.17	32.37	32.14	2,706
December 30, 2025	32.77	32.38	32.38	32.77	32.38	8,100
December 29, 2025	32.77	32.33	32.33	32.77	32.17	7,400
December 23, 2025	33.4	33.64	33.64	33.64	33.26	8,508
December 22, 2025	33.15	33.25	33.25	33.26	33.07	2,717
December 19, 2025	32.4	32.48	32.48	32.51	32.4	800
December 18, 2025	32.44	32.45	32.45	32.68	32.37	1,700
December 17, 2025	32.55	32.47	32.47	32.58	32.34	1,503
December 16, 2025	32.35	32.37	32.37	32.39	32.35	1,130
December 15, 2025	32.36	32.19	32.19	32.36	32.1	2,800
December 12, 2025	32.48	32.11	32.11	32.5	32.11	3,530
December 11, 2025	31.63	31.96	31.96	32	31.61	3,421
December 10, 2025	31.4	31.64	31.64	31.7	31.31	2,307
December 09, 2025	31.35	31.51	31.51	31.51	31.35	704
December 08, 2025	31.47	31.36	31.36	31.47	31.29	508
December 05, 2025	31.74	31.43	31.43	31.74	31.43	1,728
December 04, 2025	31.4	31.49	31.49	31.49	31.37	804
December 03, 2025	31.54	31.47	31.47	31.54	31.47	545
December 02, 2025	31.55	31.49	31.49	31.55	31.18	2,049
December 01, 2025	31.8	31.71	31.71	31.8	31.61	11,902
November 28, 2025	31.41	31.83	31.83	31.83	31.37	2,600
November 27, 2025	31.12	31.12	31.12	31.12	31.12	746
November 26, 2025	30.97	31.16	31.16	31.2	30.97	1,932
November 25, 2025	30.96	31.05	31.05	31.05	30.8	2,544
November 24, 2025	30.49	30.91	30.91	30.91	30.49	3,540
November 21, 2025	30.66	30.59	30.59	30.66	30.58	1,088
November 20, 2025	30.5	30.51	30.51	30.69	30.5	2,636
November 19, 2025	30.73	30.5	30.5	30.92	30.5	2,741
November 18, 2025	30.42	30.47	30.47	30.52	30.42	3,100
November 17, 2025	30.42	30.1	30.1	30.53	30	3,768
November 14, 2025	30.35	30.62	30.62	30.79	30.26	2,800
November 13, 2025	31.56	31.19	31.19	31.56	31.07	3,400
November 12, 2025	30.96	31.43	31.43	31.53	30.96	5,920
November 11, 2025	30.97	30.85	30.85	30.97	30.85	1,500
November 10, 2025	30.64	30.74	30.74	30.74	30.64	2,000
November 07, 2025	29.98	29.97	29.97	30.1	29.88	5,228
November 06, 2025	29.95	29.86	29.86	29.96	29.75	2,614
November 05, 2025	29.89	29.92	29.92	29.94	29.75	3,448
November 04, 2025	29.66	29.51	29.51	29.72	29.5	6,517
November 03, 2025	30.11	30.1	30.1	30.22	30.06	8,500
October 31, 2025	30.2	30.01	30.01	30.23	29.82	2,610
October 30, 2025	29.77	30.19	30.19	30.19	29.77	4,200
October 29, 2025	30.17	29.5	29.5	30.18	29.5	4,939
October 28, 2025	29.53	29.71	29.71	29.74	29.45	7,500
October 27, 2025	30.28	29.92	29.92	30.28	29.88	6,046
October 24, 2025	30.9	30.81	30.81	31.05	30.8	5,200
October 23, 2025	31.14	30.93	30.93	31.16	30.93	8,117
October 22, 2025	30.41	30.81	30.81	30.86	30.12	23,145
October 21, 2025	31.61	30.81	30.81	31.68	30.77	17,215
October 20, 2025	32.42	32.86	32.86	32.86	32.23	8,402
October 17, 2025	32.37	31.68	31.68	32.37	31.46	23,901

Global X - Gold - ETF (HUG.TO) TSX