GLDI Historical Prices
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 · daily open, high, low, close & volume
Trading days
248
Period high
183.61
Period low
131.31
Period change
-20.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 138.97 | 138.97 | 136.00 | 137.44 | -0.79% | 41,903 |
| Nov 5, 2026 | 138.70 | 139.22 | 135.75 | 138.53 | +0.85% | 70,564 |
| Nov 4, 2026 | 136.33 | 138.00 | 136.33 | 137.36 | +3.25% | 62,048 |
| Nov 3, 2026 | 133.69 | 133.97 | 133.03 | 133.03 | -0.13% | 26,386 |
| Nov 2, 2026 | 134.19 | 134.30 | 133.01 | 133.21 | +1.29% | 24,724 |
| Oct 30, 2026 | 134.31 | 134.75 | 131.31 | 131.51 | -3.30% | 60,391 |
| Oct 29, 2026 | 136.73 | 137.00 | 135.54 | 136.00 | -0.71% | 41,654 |
| Oct 28, 2026 | 136.90 | 136.98 | 136.47 | 136.98 | +0.04% | 66,889 |
| Oct 27, 2026 | 136.07 | 137.52 | 136.06 | 136.92 | +0.94% | 37,850 |
| Oct 26, 2026 | 135.15 | 136.27 | 135.15 | 135.64 | +0.34% | 73,061 |
| Oct 23, 2026 | 136.00 | 136.47 | 134.28 | 135.18 | -0.61% | 54,069 |
| Oct 22, 2026 | 137.47 | 137.82 | 135.92 | 136.00 | -2.10% | 50,858 |
| Oct 21, 2026 | 138.87 | 139.28 | 138.43 | 138.92 | -1.70% | 22,249 |
| Oct 20, 2026 | 140.94 | 141.32 | 140.35 | 141.32 | +0.25% | 34,934 |
| Oct 19, 2026 | 141.38 | 141.84 | 140.28 | 140.97 | -0.20% | 41,630 |
| Oct 16, 2026 | 141.69 | 141.91 | 140.88 | 141.25 | +0.16% | 165,735 |
| Oct 15, 2026 | 141.69 | 141.69 | 140.22 | 141.03 | +1.00% | 119,671 |
| Oct 14, 2026 | 140.43 | 140.43 | 138.82 | 139.63 | -0.89% | 145,567 |
| Oct 13, 2026 | 141.39 | 141.39 | 140.55 | 140.88 | -0.03% | 137,103 |
| Oct 12, 2026 | 141.32 | 141.39 | 140.09 | 140.92 | -0.45% | 116,361 |
| Oct 9, 2026 | 140.85 | 141.70 | 140.85 | 141.55 | +1.28% | 97,421 |
| Oct 8, 2026 | 139.21 | 140.01 | 138.88 | 139.77 | +0.55% | 152,505 |
| Oct 7, 2026 | 138.53 | 139.50 | 138.41 | 139.00 | -1.49% | 107,969 |
| Oct 6, 2026 | 140.32 | 141.10 | 140.12 | 141.10 | +0.93% | 23,428 |
| Oct 5, 2026 | 140.60 | 140.60 | 139.46 | 139.80 | -0.54% | 70,117 |
| Oct 2, 2026 | 141.71 | 141.97 | 139.48 | 140.56 | -0.47% | 124,070 |
| Oct 1, 2026 | 141.68 | 141.99 | 140.19 | 141.23 | +0.51% | 257,745 |
| Sep 30, 2026 | 140.58 | 141.82 | 139.85 | 140.51 | +0.24% | 108,130 |
| Sep 29, 2026 | 140.25 | 141.07 | 139.77 | 140.17 | +0.77% | 85,848 |
| Sep 28, 2026 | 140.81 | 140.81 | 139.10 | 139.10 | -3.73% | 110,097 |
| Sep 25, 2026 | 144.25 | 144.98 | 143.63 | 144.49 | +0.32% | 69,239 |
| Sep 24, 2026 | 144.48 | 144.57 | 143.23 | 144.02 | -0.28% | 114,296 |
| Sep 23, 2026 | 145.05 | 145.58 | 144.03 | 144.43 | -1.45% | 260,525 |
| Sep 22, 2026 | 146.88 | 147.13 | 145.36 | 146.55 | -1.83% | 150,277 |
| Sep 21, 2026 | 149.53 | 149.53 | 148.04 | 149.28 | -0.17% | 211,312 |
| Sep 18, 2026 | 148.80 | 149.85 | 148.31 | 149.53 | +1.03% | 230,869 |
| Sep 17, 2026 | 145.99 | 149.01 | 145.99 | 148.00 | +1.14% | 215,462 |
| Sep 16, 2026 | 147.78 | 148.38 | 145.00 | 146.33 | -0.84% | 140,627 |
| Sep 15, 2026 | 146.50 | 147.56 | 145.89 | 147.56 | +0.78% | 131,643 |
| Sep 14, 2026 | 145.53 | 147.27 | 145.02 | 146.42 | -0.80% | 116,001 |
| Sep 11, 2026 | 147.70 | 149.10 | 147.56 | 147.60 | -0.87% | 62,511 |
| Sep 9, 2026 | 149.58 | 149.70 | 148.35 | 148.90 | -0.40% | 178,948 |
| Sep 8, 2026 | 150.70 | 150.70 | 148.00 | 149.50 | -0.42% | 99,628 |
| Sep 4, 2026 | 149.61 | 150.13 | 148.98 | 150.13 | +0.07% | 140,111 |
| Sep 3, 2026 | 150.60 | 150.80 | 149.79 | 150.03 | +1.42% | 89,081 |
| Sep 2, 2026 | 147.37 | 148.55 | 147.37 | 147.92 | -1.12% | 54,328 |
| Aug 31, 2026 | 149.55 | 149.80 | 149.10 | 149.60 | +0.06% | 78,051 |
| Aug 28, 2026 | 151.69 | 152.28 | 149.38 | 149.51 | -1.52% | 75,035 |
| Aug 27, 2026 | 151.58 | 151.84 | 151.10 | 151.82 | +0.22% | 73,557 |
| Aug 26, 2026 | 151.59 | 151.87 | 150.61 | 151.49 | -0.39% | 81,100 |
| Aug 25, 2026 | 151.85 | 152.08 | 151.38 | 152.08 | +0.33% | 93,407 |
| Aug 24, 2026 | 151.99 | 152.10 | 151.40 | 151.58 | +0.12% | 59,915 |
| Aug 21, 2026 | 150.66 | 151.46 | 150.54 | 151.40 | +0.89% | 64,472 |
| Aug 20, 2026 | 150.18 | 150.37 | 149.18 | 150.08 | -1.02% | 91,038 |
| Aug 19, 2026 | 149.99 | 151.69 | 149.99 | 151.62 | +1.98% | 101,388 |
| Aug 18, 2026 | 149.60 | 149.85 | 148.58 | 148.68 | -0.81% | 80,023 |
| Aug 17, 2026 | 149.00 | 149.98 | 148.84 | 149.90 | +0.71% | 52,177 |
| Aug 14, 2026 | 149.00 | 149.21 | 148.79 | 148.84 | +0.06% | 37,881 |
| Aug 13, 2026 | 149.51 | 149.51 | 148.37 | 148.76 | -0.40% | 67,644 |
| Aug 12, 2026 | 150.00 | 150.00 | 148.97 | 149.36 | +0.54% | 87,685 |
| Aug 11, 2026 | 148.69 | 148.88 | 148.27 | 148.55 | -0.16% | 107,408 |
| Aug 10, 2026 | 148.00 | 148.99 | 147.55 | 148.80 | +0.56% | 156,694 |
| Aug 7, 2026 | 147.30 | 148.51 | 147.30 | 147.96 | +1.26% | 149,802 |
| Aug 6, 2026 | 146.37 | 146.79 | 145.78 | 146.12 | +0.19% | 151,890 |
| Aug 5, 2026 | 143.76 | 146.14 | 143.76 | 145.85 | +3.07% | 150,880 |
| Aug 4, 2026 | 140.74 | 142.48 | 140.74 | 141.50 | +0.21% | 121,120 |
| Aug 3, 2026 | 141.32 | 141.46 | 140.42 | 141.20 | -0.09% | 96,782 |
| Jul 31, 2026 | 140.64 | 141.40 | 140.02 | 141.32 | -0.61% | 41,712 |
| Jul 30, 2026 | 141.41 | 142.68 | 140.22 | 142.19 | +1.38% | 61,554 |
| Jul 29, 2026 | 140.32 | 142.60 | 139.45 | 140.25 | -0.04% | 80,180 |
| Jul 28, 2026 | 141.31 | 141.31 | 139.77 | 140.31 | -1.44% | 45,428 |
| Jul 27, 2026 | 140.11 | 142.37 | 140.11 | 142.37 | +0.51% | 43,298 |
| Jul 24, 2026 | 140.00 | 142.00 | 140.00 | 141.64 | +0.58% | 124,228 |
| Jul 23, 2026 | 142.00 | 142.00 | 140.43 | 140.82 | -1.56% | 51,814 |
| Jul 22, 2026 | 142.66 | 143.99 | 142.66 | 143.05 | -0.12% | 78,908 |
| Jul 21, 2026 | 141.94 | 143.54 | 141.94 | 143.22 | +1.68% | 62,584 |
| Jul 20, 2026 | 141.00 | 141.26 | 140.58 | 140.85 | -0.15% | 51,869 |
| Jul 17, 2026 | 140.72 | 141.47 | 139.51 | 141.07 | +0.47% | 32,570 |
| Jul 16, 2026 | 140.41 | 141.32 | 140.00 | 140.41 | -1.34% | 78,320 |
| Jul 15, 2026 | 143.03 | 143.03 | 141.44 | 142.32 | +0.10% | 28,340 |
| Jul 14, 2026 | 142.30 | 142.84 | 141.68 | 142.18 | +1.33% | 78,568 |
| Jul 13, 2026 | 143.65 | 143.65 | 140.20 | 140.31 | -2.21% | 51,767 |
| Jul 10, 2026 | 142.69 | 143.76 | 142.69 | 143.48 | -0.19% | 14,529 |
| Jul 9, 2026 | 142.10 | 144.40 | 142.10 | 143.76 | +0.52% | 32,755 |
| Jul 8, 2026 | 142.72 | 143.53 | 140.70 | 143.02 | -0.28% | 63,682 |
| Jul 7, 2026 | 145.09 | 145.75 | 143.42 | 143.42 | -1.32% | 56,496 |
| Jul 6, 2026 | 144.63 | 145.63 | 143.95 | 145.34 | +1.61% | 65,070 |
| Jul 2, 2026 | 144.99 | 144.99 | 143.03 | 143.03 | +1.29% | 69,801 |
| Jul 1, 2026 | 140.38 | 143.20 | 140.38 | 141.20 | +0.46% | 58,936 |
| Jun 30, 2026 | 140.10 | 141.50 | 139.94 | 140.55 | +0.04% | 81,761 |
| Jun 29, 2026 | 143.20 | 143.20 | 139.77 | 140.49 | -0.95% | 85,761 |
| Jun 26, 2026 | 141.50 | 142.79 | 141.00 | 141.84 | +0.95% | 30,782 |
| Jun 25, 2026 | 141.55 | 141.55 | 139.85 | 140.50 | +0.96% | 41,623 |
| Jun 24, 2026 | 142.50 | 142.61 | 138.40 | 139.16 | -2.92% | 53,363 |
| Jun 23, 2026 | 144.01 | 144.92 | 143.14 | 143.35 | -1.62% | 60,818 |
| Jun 22, 2026 | 147.59 | 147.59 | 145.26 | 145.70 | -4.14% | 19,191 |
| Jun 18, 2026 | 152.50 | 154.75 | 151.06 | 152.00 | -0.55% | 42,815 |
| Jun 17, 2026 | 155.20 | 157.00 | 151.91 | 152.85 | -1.78% | 29,637 |
| Jun 16, 2026 | 153.01 | 155.61 | 153.01 | 155.61 | +0.76% | 34,711 |
| Jun 15, 2026 | 156.02 | 156.02 | 154.28 | 154.44 | +1.86% | 29,959 |
| Jun 12, 2026 | 151.20 | 152.00 | 150.50 | 151.62 | +0.42% | 41,455 |
| Jun 11, 2026 | 147.00 | 151.48 | 146.60 | 150.99 | +2.50% | 42,065 |
| Jun 10, 2026 | 151.71 | 151.84 | 147.27 | 147.31 | -4.30% | 51,250 |
| Jun 9, 2026 | 155.30 | 159.50 | 152.57 | 153.92 | -0.82% | 69,831 |
| Jun 8, 2026 | 156.23 | 156.23 | 154.97 | 155.19 | +0.12% | 24,210 |
| Jun 5, 2026 | 158.78 | 158.78 | 154.36 | 155.00 | -3.15% | 50,303 |
| Jun 4, 2026 | 158.93 | 161.30 | 158.93 | 160.04 | +0.70% | 90,858 |
| Jun 3, 2026 | 159.05 | 159.66 | 158.60 | 158.93 | -0.81% | 67,606 |
| Jun 2, 2026 | 158.76 | 161.00 | 158.76 | 160.23 | +0.14% | 63,153 |
| Jun 1, 2026 | 162.74 | 162.74 | 158.76 | 160.00 | -0.94% | 101,354 |
| May 29, 2026 | 161.58 | 162.54 | 160.65 | 161.51 | +1.08% | 94,123 |
| May 28, 2026 | 158.00 | 160.84 | 157.97 | 159.78 | +0.81% | 78,644 |
| May 27, 2026 | 160.98 | 160.98 | 157.09 | 158.50 | -1.05% | 78,412 |
| May 26, 2026 | 160.00 | 162.88 | 159.42 | 160.19 | -0.08% | 42,875 |
| May 22, 2026 | 161.57 | 161.57 | 159.70 | 160.32 | -0.42% | 13,990 |
| May 21, 2026 | 161.50 | 161.59 | 159.40 | 160.99 | +0.00% | 27,299 |
| May 20, 2026 | 161.00 | 161.51 | 159.00 | 160.99 | -1.71% | 32,047 |
| May 19, 2026 | 165.57 | 165.57 | 163.36 | 163.79 | -1.05% | 64,085 |
| May 18, 2026 | 165.06 | 165.71 | 164.50 | 165.52 | +0.11% | 17,437 |
| May 15, 2026 | 166.67 | 167.00 | 164.27 | 165.33 | -1.18% | 46,706 |
| May 14, 2026 | 168.99 | 168.99 | 167.07 | 167.31 | -0.07% | 30,701 |
| May 13, 2026 | 167.01 | 168.00 | 167.00 | 167.44 | +0.11% | 20,046 |
| May 12, 2026 | 166.66 | 167.25 | 166.28 | 167.25 | -0.30% | 12,660 |
| May 11, 2026 | 167.90 | 167.90 | 167.17 | 167.75 | +0.14% | 32,246 |
| May 8, 2026 | 168.89 | 168.89 | 166.70 | 167.53 | +0.17% | 36,149 |
| May 7, 2026 | 167.11 | 167.85 | 166.37 | 167.24 | +0.20% | 14,254 |
| May 6, 2026 | 166.16 | 166.90 | 165.90 | 166.90 | +2.36% | 51,551 |
| May 5, 2026 | 165.00 | 165.00 | 162.50 | 163.05 | +0.72% | 16,799 |
| May 4, 2026 | 164.65 | 164.65 | 161.01 | 161.88 | -1.69% | 34,452 |
| May 1, 2026 | 163.66 | 165.23 | 163.66 | 164.66 | +0.29% | 27,404 |
| Apr 30, 2026 | 166.04 | 166.04 | 163.53 | 164.18 | +1.16% | 63,293 |
| Apr 29, 2026 | 161.59 | 162.62 | 161.00 | 162.30 | -0.58% | 47,438 |
| Apr 28, 2026 | 167.98 | 167.98 | 162.45 | 163.25 | -1.91% | 47,850 |
| Apr 27, 2026 | 166.51 | 166.91 | 165.60 | 166.43 | -0.26% | 28,634 |
| Apr 24, 2026 | 166.98 | 167.29 | 165.16 | 166.86 | +0.56% | 14,442 |
| Apr 23, 2026 | 166.00 | 167.41 | 165.00 | 165.93 | -0.41% | 14,941 |
| Apr 22, 2026 | 168.42 | 168.42 | 166.07 | 166.61 | -1.31% | 22,536 |
| Apr 21, 2026 | 172.28 | 172.28 | 168.83 | 168.83 | -3.19% | 53,367 |
| Apr 20, 2026 | 172.10 | 174.39 | 170.53 | 174.39 | +1.15% | 18,389 |
| Apr 17, 2026 | 172.42 | 173.22 | 171.70 | 172.40 | +0.83% | 37,631 |
| Apr 16, 2026 | 171.25 | 172.10 | 170.28 | 170.98 | -0.09% | 6,769 |
| Apr 15, 2026 | 173.10 | 173.10 | 170.39 | 171.13 | +0.01% | 18,502 |
| Apr 14, 2026 | 175.22 | 175.22 | 170.39 | 171.13 | +0.31% | 28,445 |
| Apr 13, 2026 | 169.01 | 170.59 | 168.88 | 170.59 | +0.36% | 7,155 |
| Apr 10, 2026 | 171.26 | 171.26 | 169.02 | 169.98 | +0.02% | 6,999 |
| Apr 9, 2026 | 170.23 | 171.33 | 169.35 | 169.95 | +0.90% | 11,849 |
| Apr 8, 2026 | 171.00 | 175.10 | 168.00 | 168.43 | +0.74% | 15,521 |
| Apr 7, 2026 | 166.10 | 167.22 | 164.91 | 167.19 | +1.00% | 3,642 |
| Apr 6, 2026 | 166.50 | 167.40 | 165.53 | 165.53 | -0.41% | 8,390 |
| Apr 2, 2026 | 163.45 | 166.81 | 162.89 | 166.21 | -1.83% | 7,616 |
| Apr 1, 2026 | 168.41 | 170.17 | 168.00 | 169.31 | +1.98% | 19,530 |
| Mar 31, 2026 | 162.67 | 166.25 | 162.53 | 166.02 | +3.40% | 10,337 |
| Mar 30, 2026 | 163.80 | 163.80 | 159.81 | 160.56 | +0.31% | 10,231 |
| Mar 27, 2026 | 156.00 | 162.56 | 156.00 | 160.07 | +2.93% | 15,502 |
| Mar 26, 2026 | 160.40 | 160.40 | 155.23 | 155.52 | -3.55% | 22,779 |
| Mar 25, 2026 | 158.50 | 162.47 | 158.50 | 161.24 | +2.89% | 12,267 |
| Mar 24, 2026 | 156.20 | 157.39 | 155.00 | 156.71 | +0.28% | 13,089 |
| Mar 23, 2026 | 159.00 | 160.00 | 155.03 | 156.28 | -2.74% | 49,670 |
| Mar 20, 2026 | 167.75 | 167.75 | 159.44 | 160.68 | -4.52% | 30,514 |
| Mar 19, 2026 | 170.00 | 170.00 | 163.62 | 168.28 | -3.74% | 44,499 |
| Mar 18, 2026 | 179.48 | 179.48 | 174.82 | 174.82 | -2.58% | 32,254 |
| Mar 17, 2026 | 179.75 | 180.14 | 178.69 | 179.45 | -0.10% | 8,915 |
| Mar 16, 2026 | 178.67 | 180.32 | 178.18 | 179.63 | +0.26% | 12,898 |
| Mar 13, 2026 | 181.55 | 181.55 | 178.75 | 179.17 | -0.97% | 9,558 |
| Mar 12, 2026 | 182.00 | 182.75 | 179.35 | 180.93 | -0.81% | 9,837 |
| Mar 11, 2026 | 182.00 | 182.50 | 181.31 | 182.40 | +0.15% | 7,919 |
| Mar 10, 2026 | 181.66 | 183.15 | 181.56 | 182.13 | +1.00% | 19,129 |
| Mar 9, 2026 | 180.00 | 180.83 | 176.00 | 180.32 | -0.32% | 17,854 |
| Mar 6, 2026 | 178.10 | 181.72 | 178.10 | 180.89 | +1.33% | 18,129 |
| Mar 5, 2026 | 180.09 | 180.35 | 178.01 | 178.52 | -0.71% | 8,168 |
| Mar 4, 2026 | 178.59 | 181.00 | 178.59 | 179.79 | +0.89% | 8,984 |
| Mar 3, 2026 | 181.78 | 181.78 | 176.65 | 178.21 | -2.77% | 23,975 |
| Mar 2, 2026 | 183.00 | 183.61 | 182.03 | 183.28 | +0.69% | 11,343 |
| Feb 27, 2026 | 181.22 | 182.09 | 180.64 | 182.04 | +0.78% | 17,978 |
| Feb 26, 2026 | 180.40 | 180.62 | 179.19 | 180.62 | +0.58% | 12,731 |
| Feb 25, 2026 | 179.68 | 180.75 | 179.45 | 179.58 | -0.15% | 12,607 |
| Feb 24, 2026 | 178.75 | 180.58 | 178.50 | 179.84 | -0.17% | 11,119 |
| Feb 23, 2026 | 178.47 | 180.15 | 178.47 | 180.15 | +0.94% | 14,524 |
| Feb 20, 2026 | 180.65 | 180.65 | 176.35 | 178.48 | -0.98% | 19,995 |
| Feb 19, 2026 | 179.69 | 180.65 | 179.44 | 180.24 | +0.26% | 20,833 |
| Feb 18, 2026 | 179.97 | 180.98 | 179.18 | 179.76 | +1.38% | 5,806 |
| Feb 17, 2026 | 180.89 | 180.89 | 176.43 | 177.31 | -1.72% | 12,381 |
| Feb 13, 2026 | 179.89 | 181.04 | 179.82 | 180.41 | +0.92% | 5,886 |
| Feb 12, 2026 | 181.40 | 181.40 | 178.30 | 178.78 | -1.11% | 15,712 |
| Feb 11, 2026 | 180.39 | 180.78 | 179.92 | 180.78 | +0.20% | 12,863 |
| Feb 10, 2026 | 180.81 | 181.26 | 179.55 | 180.42 | +0.06% | 8,592 |
| Feb 9, 2026 | 179.99 | 180.93 | 179.95 | 180.30 | +0.58% | 16,345 |
| Feb 6, 2026 | 179.00 | 179.87 | 178.43 | 179.27 | +0.78% | 8,715 |
| Feb 5, 2026 | 179.84 | 179.84 | 177.69 | 177.89 | -0.39% | 10,562 |
| Feb 4, 2026 | 178.60 | 179.32 | 178.22 | 178.58 | +0.01% | 15,668 |
| Feb 3, 2026 | 177.28 | 178.72 | 177.28 | 178.56 | +1.73% | 16,796 |
| Feb 2, 2026 | 174.63 | 177.45 | 172.68 | 175.53 | -0.36% | 15,356 |
| Jan 30, 2026 | 178.51 | 179.49 | 174.53 | 176.17 | -1.31% | 33,668 |
| Jan 29, 2026 | 179.96 | 180.27 | 177.73 | 178.50 | -0.52% | 17,150 |
| Jan 28, 2026 | 179.47 | 180.43 | 179.00 | 179.43 | -0.02% | 16,975 |
| Jan 27, 2026 | 179.58 | 180.10 | 178.75 | 179.47 | +0.21% | 14,633 |
| Jan 26, 2026 | 179.35 | 181.87 | 178.80 | 179.10 | -0.07% | 24,984 |
| Jan 23, 2026 | 179.79 | 179.79 | 179.16 | 179.22 | -0.04% | 11,152 |
| Jan 22, 2026 | 178.00 | 179.60 | 178.00 | 179.30 | +0.77% | 10,284 |
| Jan 21, 2026 | 178.95 | 179.12 | 177.92 | 177.92 | -2.09% | 14,926 |
| Jan 20, 2026 | 182.99 | 182.99 | 181.07 | 181.73 | +1.38% | 19,428 |
| Jan 16, 2026 | 178.82 | 180.00 | 178.75 | 179.25 | -0.05% | 11,079 |
| Jan 15, 2026 | 178.92 | 179.66 | 178.84 | 179.34 | -0.21% | 9,704 |
| Jan 14, 2026 | 179.44 | 180.00 | 179.11 | 179.72 | +0.53% | 14,313 |
| Jan 13, 2026 | 179.15 | 179.35 | 178.50 | 178.78 | +0.05% | 7,183 |
| Jan 12, 2026 | 177.41 | 179.00 | 177.41 | 178.69 | +0.72% | 7,155 |
| Jan 9, 2026 | 176.50 | 177.42 | 176.50 | 177.42 | +0.61% | 9,185 |
| Jan 8, 2026 | 176.11 | 176.35 | 175.50 | 176.35 | +0.16% | 3,236 |
| Jan 7, 2026 | 176.00 | 176.50 | 173.34 | 176.06 | -0.19% | 9,823 |
| Jan 6, 2026 | 175.90 | 176.50 | 175.89 | 176.40 | +0.32% | 6,138 |
| Jan 5, 2026 | 174.12 | 176.00 | 174.12 | 175.84 | +0.99% | 8,121 |
| Jan 2, 2026 | 174.97 | 174.97 | 173.33 | 174.12 | +0.21% | 11,130 |
| Dec 31, 2025 | 173.01 | 174.09 | 173.01 | 173.75 | -0.16% | 13,785 |
| Dec 30, 2025 | 173.50 | 174.68 | 173.50 | 174.03 | +0.33% | 8,741 |
| Dec 29, 2025 | 174.02 | 174.45 | 173.17 | 173.46 | -1.20% | 7,924 |
| Dec 26, 2025 | 175.00 | 176.14 | 175.00 | 175.56 | -0.03% | 10,887 |
| Dec 24, 2025 | 175.50 | 175.61 | 175.05 | 175.61 | +0.05% | 4,656 |
| Dec 23, 2025 | 174.97 | 175.79 | 174.69 | 175.53 | +0.23% | 15,980 |
| Dec 22, 2025 | 175.47 | 175.58 | 175.01 | 175.12 | -1.27% | 8,880 |
| Dec 19, 2025 | 176.90 | 177.69 | 176.90 | 177.38 | +0.13% | 13,877 |
| Dec 18, 2025 | 177.87 | 177.87 | 176.01 | 177.15 | -0.05% | 13,341 |
| Dec 17, 2025 | 176.86 | 177.26 | 176.78 | 177.24 | +0.21% | 11,661 |
| Dec 16, 2025 | 176.27 | 177.34 | 176.17 | 176.86 | +0.32% | 23,333 |
| Dec 15, 2025 | 177.01 | 177.01 | 175.88 | 176.29 | +0.18% | 18,777 |
| Dec 12, 2025 | 176.00 | 176.99 | 175.59 | 175.98 | +0.26% | 4,879 |
| Dec 11, 2025 | 174.97 | 175.61 | 174.49 | 175.53 | +0.65% | 7,842 |
| Dec 10, 2025 | 174.25 | 174.44 | 173.10 | 174.39 | +0.24% | 19,500 |
| Dec 9, 2025 | 173.01 | 174.29 | 173.01 | 173.98 | +0.11% | 6,591 |
| Dec 8, 2025 | 174.54 | 174.54 | 173.01 | 173.78 | +0.08% | 12,307 |
| Dec 5, 2025 | 173.78 | 174.14 | 173.62 | 173.65 | +0.16% | 7,924 |
| Dec 4, 2025 | 173.87 | 173.87 | 172.59 | 173.37 | +0.23% | 6,325 |
| Dec 3, 2025 | 172.90 | 173.59 | 172.57 | 172.97 | +0.10% | 5,314 |
| Dec 2, 2025 | 173.54 | 173.70 | 171.49 | 172.80 | -0.32% | 11,700 |
| Dec 1, 2025 | 173.00 | 173.49 | 172.65 | 173.35 | +0.23% | 11,598 |
| Nov 28, 2025 | 171.95 | 172.95 | 171.95 | 172.95 | +0.90% | 4,762 |
| Nov 26, 2025 | 170.46 | 172.00 | 170.31 | 171.41 | +0.30% | 25,193 |
| Nov 25, 2025 | 170.50 | 170.98 | 169.86 | 170.90 | +0.15% | 11,008 |
| Nov 24, 2025 | 168.50 | 170.87 | 168.50 | 170.65 | +0.76% | 15,073 |
| Nov 21, 2025 | 169.00 | 169.37 | 167.64 | 169.37 | +0.39% | 9,766 |
| Nov 20, 2025 | 170.04 | 170.04 | 167.15 | 168.72 | -1.85% | 18,254 |
| Nov 19, 2025 | 171.99 | 172.95 | 170.50 | 171.90 | +0.34% | 14,391 |
| Nov 18, 2025 | 173.45 | 173.45 | 170.39 | 171.32 | +0.55% | 10,074 |
| Nov 17, 2025 | 171.62 | 171.62 | 169.32 | 170.40 | -0.72% | 17,559 |
| Nov 14, 2025 | 173.24 | 173.24 | 170.00 | 171.63 | -0.98% | 17,918 |
| Nov 13, 2025 | 173.50 | 173.74 | 171.80 | 173.32 | -0.16% | 13,633 |
| Nov 12, 2025 | 173.26 | 173.80 | 172.44 | 173.60 | +0.61% | 9,200 |
| Nov 11, 2025 | 172.48 | 172.94 | 171.26 | 172.55 | +0.39% | 7,034 |
| Nov 10, 2025 | 171.41 | 171.87 | 170.33 | 171.87 | +1.59% | 9,177 |
Daily open, high, low, close and volume for UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI). Showing 248 trading days. Unadjusted prices.