Market Access NYSE Arca Gold BUGS Index UCITS ETF - M9SD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	307.15	307.55	307.55	310.35	304.65	177
February 19, 2026	303.05	306.7	306.7	306.7	299.35	360
February 18, 2026	297.25	305.1	305.1	305.1	296.55	58
February 17, 2026	295.65	292.55	292.55	295.65	286.55	158
February 16, 2026	300.95	299.3	299.3	302.7	298.8	99
February 13, 2026	292.1	301.55	301.55	301.55	287.8	953
February 12, 2026	306.65	294.6	294.6	308	294.6	102
February 11, 2026	301.1	302.2	302.2	307.65	300.2	1,232
February 10, 2026	292.85	297.05	297.05	297.05	292.85	2,121
February 09, 2026	286.4	293.9	293.9	293.9	284.4	84
February 06, 2026	269.8	279.65	279.65	279.65	269.75	219
February 05, 2026	282.55	273.2	273.2	283.9	271.65	455
February 04, 2026	292.65	279.8	279.8	295	279.8	595
February 03, 2026	288.7	288	288	291.7	283.05	621
February 02, 2026	256.1	270.6	270.6	274.55	252.2	2,622
January 30, 2026	291.45	282.45	282.45	294.65	275	2,097
January 29, 2026	326.65	306.65	306.65	330.05	304	2,492
January 28, 2026	320.4	317.75	317.75	320.95	315.3	873
January 27, 2026	314.25	305.9	305.9	314.65	299.45	1,203
January 26, 2026	318.85	317.5	317.5	321.5	317.5	5,079
January 23, 2026	310.85	309.65	309.65	310.85	306.55	648
January 22, 2026	295.55	307.45	307.45	307.45	295.55	439
January 21, 2026	306.95	300.85	300.85	307.85	296.6	562
January 20, 2026	295.6	297.05	297.05	297.05	294.45	1,958
January 19, 2026	290.7	293	293	293	290.7	106
January 16, 2026	286	284.65	284.65	286.65	278.25	465
January 15, 2026	281.5	285.25	285.25	285.25	280.5	254
January 14, 2026	286.75	283.9	283.9	288.3	282.4	281
January 13, 2026	279.55	283.75	283.75	286	279.1	260
January 12, 2026	276.7	282.1	282.1	282.9	276.7	2,355
January 09, 2026	266.25	273.9	273.9	273.9	266.25	172
January 08, 2026	261.75	263.7	263.7	263.7	259	1,312
January 07, 2026	263.4	260.85	260.85	263.4	254.15	572
January 06, 2026	255.75	263.45	263.45	263.45	255.6	1,914
January 05, 2026	255	257.75	257.75	261.9	252.95	736
January 02, 2026	253.65	240.55	240.55	254.45	240.55	935
December 30, 2025	250	253.95	253.95	253.95	250	540
December 29, 2025	255.25	249.9	249.9	256.2	245	1,195
December 23, 2025	264.35	258.3	258.3	264.35	257.5	343
December 22, 2025	257.6	260.2	260.2	261.7	257.6	802
December 19, 2025	246.75	253.85	253.85	254.6	245.4	1,950
December 18, 2025	245.15	249.6	249.6	249.6	244.8	112
December 17, 2025	247.1	242.65	246.55	248.7	242.55	449
December 16, 2025	242.6	243.9	243.9	248.2	242.6	606
December 15, 2025	251.35	244.2	244.2	252.55	244.2	2,586
December 12, 2025	249.15	252.2	252.2	256.4	249.15	1,817
December 11, 2025	237.9	250	250	250	236.95	363
December 10, 2025	237.4	237.6	237.6	237.6	233.25	291
December 09, 2025	229.95	237.55	237.55	237.55	229.95	112
December 08, 2025	236.15	234.85	234.85	237.15	233	120
December 05, 2025	238.85	236.85	236.85	240.3	236.8	167
December 04, 2025	232.25	236.3	236.3	236.3	232.25	1,044
December 03, 2025	234.1	236.55	236.55	238.8	234.1	388
December 02, 2025	239.2	233.6	233.6	239.65	233.6	156
December 01, 2025	243.2	242.55	242.55	245.65	241.9	1,983
November 28, 2025	238.8	241.75	241.75	241.75	238.4	176
November 27, 2025	236.85	235.25	235.25	236.85	234.2	129
November 26, 2025	228.15	233.1	233.1	233.1	228	2,350
November 25, 2025	225.1	225.6	225.6	225.6	223.75	574
November 24, 2025	213.35	223.15	223.15	223.15	212.3	99

Market Access NYSE Arca Gold BUGS Index UCITS ETF (M9SD.DE) XETRA