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
September 05, 2025	185.88	188.84	188.84	189.08	185.88	567
September 04, 2025	185.76	185.72	185.72	186.8	185.14	566
September 03, 2025	187.9	188.76	188.76	189.64	187.5	402
September 02, 2025	187.14	186.26	186.26	188.2	184.7	1,951
September 01, 2025	186.28	185.68	185.68	187.2	185.5	134
August 29, 2025	175.68	180.38	180.38	180.38	174.78	116
August 28, 2025	178.9	175.96	175.96	178.9	175.96	137
August 27, 2025	176.72	176.88	176.88	178.78	175.74	356
August 26, 2025	174.5	176.94	176.94	177.08	173.9	641
August 25, 2025	171.4	173.2	173.2	174.24	171.4	349
August 22, 2025	170.86	172.94	172.94	173.14	170.6	273
August 21, 2025	168.14	171.42	171.42	172.24	166.38	63
August 20, 2025	163.32	166.72	166.72	166.72	163.32	37
August 19, 2025	168.28	165.12	165.12	169.52	165.12	65
August 18, 2025	168.68	166.84	166.84	169.38	166.84	169
August 15, 2025	167.86	168.4	168.4	168.4	166.8	55
August 14, 2025	167.74	167.16	167.16	168.9	166.9	296
August 13, 2025	168.56	166.68	166.68	169.62	166.68	201
August 12, 2025	169.26	167	167	169.26	166.6	230
August 11, 2025	165.46	167.92	167.92	167.92	163.4	242
August 08, 2025	170.24	168.66	168.66	170.78	168.66	537
August 07, 2025	168.04	168.42	168.42	169.98	168.04	271
August 06, 2025	163.58	165.7	165.7	165.96	163.54	297
August 05, 2025	160.18	163.54	163.54	164.12	158.9	2,180
August 04, 2025	153.96	158.92	158.92	159.5	153.74	144
August 01, 2025	154.56	153.28	153.28	155.82	152.24	914
July 31, 2025	154.78	153.86	153.86	155.1	153.86	428
July 30, 2025	155.9	155.1	155.1	156.24	155.1	428
July 29, 2025	154.12	155.08	155.08	155.4	154.12	331
July 28, 2025	155.02	153.74	153.74	156.6	153.12	99
July 25, 2025	154.18	155.14	155.14	155.74	153.14	690
July 24, 2025	154.8	154.26	154.26	154.8	153.86	131
July 23, 2025	159.86	158.24	158.24	159.86	157.96	309
July 22, 2025	153.8	157.38	157.38	157.38	153.72	69
July 21, 2025	149.74	155.44	155.44	155.44	149.74	14
July 18, 2025	151	149.72	149.72	151.22	149.72	106
July 17, 2025	151.3	148.4	148.4	151.3	148.4	36
July 16, 2025	151.04	151.1	151.1	152.14	150.16	1,367
July 15, 2025	154.38	149.04	149.04	154.38	149.04	443
July 14, 2025	153.4	153.6	153.6	153.6	152.86	2
July 11, 2025	150.44	152.12	152.12	152.12	150.44	583
July 10, 2025	149.16	149.06	149.06	149.48	147.66	3
July 09, 2025	143.8	147.2	147.2	147.2	143.8	152
July 08, 2025	153.38	145.04	145.04	153.38	144.76	518
July 07, 2025	149.88	150.82	150.82	150.82	148	70
July 04, 2025	150.58	149.96	149.96	150.58	149.66	3
July 03, 2025	148.58	149.76	149.76	149.76	148.42	15
July 02, 2025	148.12	147.2	147.2	149.02	147.2	365
July 01, 2025	148.88	147.08	147.08	149.28	146.52	241
June 30, 2025	145.84	145.74	145.74	145.84	144.1	165
June 27, 2025	147.66	143.64	143.64	147.66	143.56	560
June 26, 2025	147.6	149.24	149.24	149.24	147.1	150
June 25, 2025	147.84	147.64	147.64	148.58	147.64	303
June 24, 2025	149.82	148.7	148.7	149.82	146.24	282
June 23, 2025	156.18	155.36	155.36	156.18	152.9	1
June 20, 2025	151.24	152.58	152.58	154.44	151.24	268
June 19, 2025	153.02	153.4	153.4	153.76	153.02	30
June 18, 2025	152.82	154.1	154.1	154.16	152.82	39
June 17, 2025	153.78	154.3	154.3	154.92	153.58	378
June 16, 2025	155.22	154.38	154.38	155.22	153.24	314

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