UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
173.65
+0.28 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
177.12
+3.47 (2.00%)
After-hours: Dec 5, 2025, 7:31 PM EST
GLDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.78 | 174.14 | 173.62 | 173.65 | 173.65 | 0.16% | 7,912 |
| Dec 4, 2025 | 173.87 | 173.87 | 172.59 | 173.37 | 173.37 | 0.23% | 6,325 |
| Dec 3, 2025 | 172.90 | 173.59 | 172.57 | 172.97 | 172.97 | 0.10% | 5,314 |
| Dec 2, 2025 | 173.54 | 173.70 | 171.49 | 172.80 | 172.80 | -0.32% | 11,700 |
| Dec 1, 2025 | 173.00 | 173.49 | 172.65 | 173.35 | 173.35 | 0.23% | 11,598 |
| Nov 28, 2025 | 171.95 | 172.95 | 171.95 | 172.95 | 172.95 | 0.90% | 4,762 |
| Nov 26, 2025 | 170.46 | 172.00 | 170.31 | 171.41 | 171.41 | 0.30% | 25,193 |
| Nov 25, 2025 | 170.50 | 170.98 | 169.86 | 170.90 | 170.90 | 0.15% | 11,008 |
| Nov 24, 2025 | 168.50 | 170.87 | 168.50 | 170.65 | 170.65 | 0.76% | 15,073 |
| Nov 21, 2025 | 169.00 | 169.37 | 167.64 | 169.37 | 169.37 | 0.39% | 9,766 |
| Nov 20, 2025 | 170.04 | 170.04 | 167.15 | 168.72 | 168.72 | -1.85% | 18,254 |
| Nov 19, 2025 | 171.99 | 172.95 | 170.50 | 171.90 | 168.81 | 0.34% | 14,391 |
| Nov 18, 2025 | 173.45 | 173.45 | 170.39 | 171.33 | 168.25 | 0.55% | 10,074 |
| Nov 17, 2025 | 171.62 | 171.62 | 169.32 | 170.40 | 167.33 | -0.72% | 17,559 |
| Nov 14, 2025 | 173.24 | 173.24 | 170.00 | 171.63 | 168.54 | -0.98% | 17,918 |
| Nov 13, 2025 | 173.50 | 173.74 | 171.80 | 173.33 | 170.21 | -0.16% | 13,633 |
| Nov 12, 2025 | 173.26 | 173.80 | 172.44 | 173.60 | 170.48 | 0.61% | 9,200 |
| Nov 11, 2025 | 172.48 | 172.94 | 171.26 | 172.55 | 169.45 | 0.39% | 7,034 |
| Nov 10, 2025 | 171.41 | 171.88 | 170.33 | 171.88 | 168.79 | 1.59% | 9,177 |
| Nov 7, 2025 | 168.65 | 169.79 | 168.50 | 169.19 | 166.15 | 0.48% | 11,599 |
| Nov 6, 2025 | 168.60 | 169.00 | 167.50 | 168.38 | 165.35 | 0.24% | 11,098 |
| Nov 5, 2025 | 168.43 | 168.54 | 166.78 | 167.97 | 164.95 | 0.88% | 5,984 |
| Nov 4, 2025 | 167.00 | 167.84 | 166.26 | 166.50 | 163.51 | -1.30% | 11,167 |
| Nov 3, 2025 | 168.70 | 169.64 | 167.96 | 168.69 | 165.65 | 0.26% | 9,109 |
| Oct 31, 2025 | 168.25 | 168.71 | 167.50 | 168.26 | 165.23 | 0.19% | 10,119 |
| Oct 30, 2025 | 165.40 | 168.48 | 165.40 | 167.94 | 164.92 | 1.14% | 14,306 |
| Oct 29, 2025 | 167.29 | 168.00 | 165.20 | 166.05 | 163.07 | -0.06% | 11,709 |
| Oct 28, 2025 | 166.00 | 166.76 | 165.00 | 166.15 | 163.17 | -0.58% | 18,964 |
| Oct 27, 2025 | 169.01 | 169.01 | 165.98 | 167.13 | 164.12 | -1.80% | 25,716 |
| Oct 24, 2025 | 169.70 | 170.65 | 169.50 | 170.20 | 167.14 | -0.04% | 10,346 |
| Oct 23, 2025 | 170.40 | 171.12 | 169.56 | 170.27 | 167.21 | 0.42% | 11,485 |
| Oct 22, 2025 | 167.77 | 170.41 | 167.01 | 169.57 | 166.52 | -0.73% | 17,293 |
| Oct 21, 2025 | 173.50 | 173.50 | 170.00 | 170.82 | 166.07 | -1.94% | 15,270 |
| Oct 20, 2025 | 172.90 | 174.86 | 172.90 | 174.19 | 169.35 | 0.97% | 31,040 |
| Oct 17, 2025 | 173.91 | 173.91 | 171.60 | 172.51 | 167.71 | -0.67% | 13,886 |
| Oct 16, 2025 | 173.41 | 173.92 | 172.79 | 173.67 | 168.84 | 0.45% | 10,692 |
| Oct 15, 2025 | 172.99 | 173.00 | 172.00 | 172.89 | 168.08 | 0.69% | 9,055 |
| Oct 14, 2025 | 171.89 | 172.27 | 171.00 | 171.71 | 166.93 | 0.17% | 9,547 |
| Oct 13, 2025 | 169.20 | 171.85 | 169.20 | 171.42 | 166.65 | 1.31% | 6,265 |
| Oct 10, 2025 | 168.75 | 169.38 | 168.71 | 169.20 | 164.50 | 0.27% | 4,701 |
| Oct 9, 2025 | 170.22 | 170.22 | 168.48 | 168.75 | 164.06 | -0.61% | 8,509 |
| Oct 8, 2025 | 169.70 | 170.00 | 169.48 | 169.79 | 165.07 | 0.18% | 9,466 |
| Oct 7, 2025 | 169.66 | 169.66 | 169.36 | 169.48 | 164.77 | 0.05% | 13,899 |
| Oct 6, 2025 | 169.25 | 169.76 | 169.12 | 169.40 | 164.69 | 0.08% | 16,549 |
| Oct 3, 2025 | 168.86 | 169.91 | 168.86 | 169.27 | 164.56 | 0.24% | 18,927 |
| Oct 2, 2025 | 168.90 | 168.99 | 168.75 | 168.87 | 164.17 | -0.07% | 6,903 |
| Oct 1, 2025 | 169.36 | 169.36 | 168.65 | 168.99 | 164.29 | 0.21% | 14,237 |
| Sep 30, 2025 | 168.51 | 168.90 | 168.51 | 168.63 | 163.94 | -0.08% | 10,551 |
| Sep 29, 2025 | 167.45 | 168.87 | 167.45 | 168.77 | 164.08 | 0.79% | 11,092 |
| Sep 26, 2025 | 166.82 | 168.17 | 166.69 | 167.45 | 162.79 | 0.10% | 6,328 |