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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	25.26	25.2	25.2	25.26	25.2	800
August 15, 2025	25.25	25.24	25.24	25.25	25.22	644
August 14, 2025	25.29	25.25	25.25	25.31	25.17	5,700
August 13, 2025	25.43	25.41	25.41	25.47	25.4	2,100
August 12, 2025	25.32	25.33	25.33	25.33	25.2	5,023
August 11, 2025	25.36	25.37	25.37	25.42	25.36	1,301
August 08, 2025	26.01	25.77	25.77	26.01	25.73	51,100
August 07, 2025	25.78	25.84	25.84	25.84	25.67	2,600
August 06, 2025	25.52	25.59	25.59	25.61	25.52	1,300
August 05, 2025	25.53	25.6	25.6	25.62	25.53	5,120
August 01, 2025	25.37	25.41	25.41	25.42	25.35	1,949
July 31, 2025	25.03	24.93	24.93	25.03	24.92	1,700
July 30, 2025	25.03	24.78	24.78	25.03	24.75	6,200
July 29, 2025	25.14	25.2	25.2	25.2	25.14	1,100

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