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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.92	32.34	32.34	32.34	31.92	7,556
October 15, 2025	31.46	31.52	31.52	31.52	31.42	2,530
October 14, 2025	30.83	31.1	31.1	31.18	30.83	7,700
October 10, 2025	29.97	30.14	30.14	30.14	29.84	8,500
October 09, 2025	30.48	29.82	29.82	30.48	29.6	8,773
October 08, 2025	30.36	30.39	30.39	30.46	30.28	4,000
October 07, 2025	29.87	29.92	29.92	29.95	29.83	3,239
October 06, 2025	29.58	29.79	29.79	29.79	29.58	10,800
October 03, 2025	29.18	29.25	29.25	29.25	29.1	2,522
October 02, 2025	29.28	28.98	28.98	29.28	28.78	7,800
October 01, 2025	29.13	29.12	29.12	29.14	29.06	1,400
September 30, 2025	28.72	29.06	29.06	29.06	28.72	3,555
September 29, 2025	28.78	28.8	28.8	28.84	28.75	3,000
September 26, 2025	28.31	28.37	28.37	28.45	28.31	1,327
September 25, 2025	28.18	28.24	28.24	28.24	28.1	800
September 24, 2025	28.4	28.12	28.12	28.4	28.09	2,900
September 23, 2025	28.51	28.33	28.33	28.52	28.28	2,900
September 22, 2025	28.05	28.25	28.25	28.25	28.04	3,000
September 19, 2025	27.55	27.75	27.75	27.75	27.55	7,500
September 18, 2025	27.52	27.46	27.46	27.52	27.41	773
September 17, 2025	27.71	27.56	27.56	27.85	27.5	5,570
September 16, 2025	27.88	27.84	27.84	27.88	27.81	1,100
September 15, 2025	27.66	27.75	27.75	27.77	27.66	1,526
September 12, 2025	27.53	27.49	27.49	27.55	27.49	3,900
September 11, 2025	27.34	27.43	27.43	27.43	27.34	1,816
September 10, 2025	27.54	27.49	27.49	27.54	27.45	5,700
September 09, 2025	27.63	27.42	27.39	27.66	27.42	16,378
September 08, 2025	27.35	27.45	27.45	27.48	27.35	1,621
September 05, 2025	27.12	27.21	27.21	27.25	27.12	1,121
September 04, 2025	26.97	26.91	26.91	26.97	26.88	6,707
September 03, 2025	27.07	27.01	27.01	27.15	27.01	3,700
September 02, 2025	26.47	26.85	26.85	26.86	26.47	7,307
August 29, 2025	25.94	26.22	26.22	26.23	25.94	2,900
August 28, 2025	25.83	25.95	25.95	25.95	25.83	2,619
August 27, 2025	25.61	25.65	25.65	25.65	25.61	1,577
August 26, 2025	25.5	25.64	25.64	25.64	25.5	2,910
August 25, 2025	25.44	25.43	25.43	25.5	25.43	2,800
August 22, 2025	25.15	25.47	25.47	25.53	25.15	4,400
August 21, 2025	25.22	25.23	25.23	25.23	25.22	306
August 20, 2025	25.26	25.3	25.3	25.3	25.26	1,607
August 19, 2025	25.16	25.05	25.05	25.21	25.05	3,538

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