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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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