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
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
November 21, 2025	206.35	213.1	213.1	213.1	206.35	336
November 20, 2025	221.9	220.7	220.7	225.1	220.7	561
November 19, 2025	221.2	222.5	222.5	227	221.2	820
November 18, 2025	213.15	218.35	218.35	220	213.15	598
November 17, 2025	220.25	219.5	219.5	221.55	217.5	1,447
November 14, 2025	220.5	219.8	219.8	220.5	208.45	2,153
November 13, 2025	229.2	223.75	223.75	230.9	223.75	86
November 12, 2025	218.8	226.8	226.8	226.8	218.8	289
November 11, 2025	219.2	216.35	216.35	219.3	214.35	245
November 10, 2025	214.35	216.65	216.65	216.7	214.25	423
November 07, 2025	205.9	204.15	204.15	206.05	202.3	357
November 06, 2025	204.45	206.3	206.3	206.3	204.45	73
November 05, 2025	200.4	203.1	203.1	203.4	200.4	294
November 04, 2025	205.5	202.05	202.05	205.5	200.6	652
November 03, 2025	211	205.5	205.5	211	205.5	679
October 31, 2025	211.2	206.85	206.85	211.2	206.85	263
October 30, 2025	204.3	209.3	209.3	210.6	204.3	212
October 29, 2025	207.25	205.9	205.9	209.85	205.8	1,679
October 28, 2025	195.48	202.95	202.95	202.95	192.18	2,453
October 27, 2025	204.95	199.82	199.82	205.85	195.64	2,768
October 24, 2025	208.55	210.9	210.9	211	205	1,933
October 23, 2025	213.2	212.65	212.65	214.85	210.5	1,022
October 22, 2025	212.45	206.55	206.55	212.45	200.6	1,923
October 21, 2025	230.55	208.65	208.65	230.55	208.65	2,090
October 20, 2025	225	232.2	232.2	232.2	225	536
October 17, 2025	245.95	225.5	225.5	245.95	225.5	899

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