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
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
October 16, 2025	237.5	244.85	244.85	244.85	237.5	843
October 15, 2025	233	237.5	237.5	238.95	226.5	2,324
October 14, 2025	227.8	230.5	230.5	230.6	226.3	500
October 13, 2025	224.35	228.65	228.65	228.65	224.35	1,556
October 10, 2025	218.55	219.2	219.2	220.5	216.6	595
October 09, 2025	226.65	220.5	220.5	228	220.5	1,005
October 08, 2025	224.75	227.35	227.35	227.5	224.65	268
October 07, 2025	225.45	222.35	222.35	225.8	222.2	1,991
October 06, 2025	222.55	226.2	226.2	226.2	222.45	1,436
October 03, 2025	218.45	218.7	218.7	219.7	217.35	158
October 02, 2025	218.4	211.2	211.2	221.15	211.2	2,548
October 01, 2025	215.35	218.7	218.7	220.35	215.35	600
September 30, 2025	215.45	214.7	214.7	216.4	211.1	3,758
September 29, 2025	218.25	214.9	214.9	219.95	214.9	894
September 26, 2025	208.5	212.3	212.3	212.7	208.5	186
September 25, 2025	205.85	208.5	208.5	209.1	205.85	503
September 24, 2025	209.55	207.3	207.3	210.3	207.25	1,389
September 23, 2025	209.55	211.1	211.1	213.15	209.55	1,219
September 22, 2025	206.1	207.8	207.8	209.45	206.1	991
September 19, 2025	194.96	201.45	201.45	201.45	194.8	27
September 18, 2025	193.3	192.4	192.4	195.16	191.22	239
September 17, 2025	191.38	195.16	195.16	195.16	190.44	2,308
September 16, 2025	200.1	194.02	194.02	200.65	194.02	976
September 15, 2025	197.4	199.74	199.74	199.76	196.68	422
September 12, 2025	199.2	196.86	196.86	200.05	196.38	774

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