Skip to main content
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
180.89
+2.37 (1.33%)
At close: Mar 6, 2026, 4:00 PM EST
181.00
+0.11 (0.06%)
After-hours: Mar 6, 2026, 7:45 PM EST

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026178.10181.72178.10180.89180.891.33%18,102
Mar 5, 2026180.10180.35178.01178.52178.52-0.71%8,167
Mar 4, 2026178.59181.00178.59179.80179.800.89%8,984
Mar 3, 2026181.78181.78176.65178.21178.21-2.77%23,974
Mar 2, 2026183.00183.61182.03183.28183.280.69%11,342
Feb 27, 2026181.22182.09180.64182.04182.040.78%17,978
Feb 26, 2026180.40180.62179.19180.62180.620.58%12,730
Feb 25, 2026179.68180.75179.45179.58179.58-0.15%12,607
Feb 24, 2026178.75180.58178.50179.84179.84-0.17%11,118
Feb 23, 2026178.47180.15178.47180.15180.150.94%14,523
Feb 20, 2026180.65180.65176.36178.48178.48-0.98%19,995
Feb 19, 2026179.70180.65179.45180.24175.930.26%20,833
Feb 18, 2026179.97180.98179.18179.76175.471.38%5,806
Feb 17, 2026180.89180.89176.44177.31173.08-1.72%12,381
Feb 13, 2026179.89181.04179.82180.41176.100.92%5,886
Feb 12, 2026181.40181.40178.30178.78174.50-1.11%15,712
Feb 11, 2026180.39180.79179.92180.79176.470.20%12,863
Feb 10, 2026180.81181.26179.55180.42176.110.06%8,592
Feb 9, 2026179.99180.93179.95180.31176.000.58%16,345
Feb 6, 2026179.00179.87178.43179.27174.990.78%8,715
Feb 5, 2026179.84179.84177.69177.89173.64-0.39%10,562
Feb 4, 2026178.60179.32178.22178.58174.310.01%15,668
Feb 3, 2026177.28178.72177.28178.56174.291.73%16,796
Feb 2, 2026174.63177.45172.68175.53171.33-0.36%15,356
Jan 30, 2026178.51179.49174.53176.17171.96-1.31%33,668
Jan 29, 2026179.96180.27177.73178.50174.24-0.52%17,150
Jan 28, 2026179.47180.43179.00179.43175.14-0.02%16,975
Jan 27, 2026179.58180.10178.76179.47175.180.21%14,633
Jan 26, 2026179.35181.87178.80179.10174.82-0.07%24,984
Jan 23, 2026179.79179.79179.16179.23174.94-0.04%11,152
Jan 22, 2026178.00179.60178.00179.30175.020.77%10,284
Jan 21, 2026178.95179.12177.92177.92173.67-2.09%14,926
Jan 20, 2026182.99182.99181.07181.73174.001.38%19,428
Jan 16, 2026178.82180.00178.75179.25171.63-0.05%11,079
Jan 15, 2026178.92179.66178.84179.34171.71-0.21%9,704
Jan 14, 2026179.44180.00179.11179.72172.080.53%14,313
Jan 13, 2026179.15179.35178.50178.78171.180.05%7,183
Jan 12, 2026177.41179.00177.41178.69171.100.72%7,155
Jan 9, 2026176.50177.42176.50177.42169.880.61%9,185
Jan 8, 2026176.11176.35175.50176.35168.850.16%3,236
Jan 7, 2026176.00176.50173.34176.06168.58-0.19%9,823
Jan 6, 2026175.90176.50175.89176.40168.900.32%6,138
Jan 5, 2026174.12176.00174.12175.84168.360.99%8,121
Jan 2, 2026174.97174.97173.33174.12166.720.21%11,130
Dec 31, 2025173.01174.09173.01173.75166.36-0.16%13,785
Dec 30, 2025173.50174.68173.50174.03166.630.33%8,741
Dec 29, 2025174.02174.45173.17173.46166.08-1.20%7,924
Dec 26, 2025175.00176.14175.00175.57168.10-0.03%10,887
Dec 24, 2025175.50175.61175.05175.61168.150.05%4,656
Dec 23, 2025174.97175.80174.69175.53168.070.23%15,980
Dec 22, 2025175.47175.58175.01175.12167.68-1.27%8,880
Dec 19, 2025176.90177.69176.90177.38166.730.13%13,877
Dec 18, 2025177.87177.87176.01177.15166.52-0.05%13,341
Dec 17, 2025176.86177.26176.78177.24166.600.21%11,661
Dec 16, 2025176.27177.34176.17176.86166.250.32%23,333
Dec 15, 2025177.01177.01175.88176.29165.710.18%18,777
Dec 12, 2025176.00176.99175.59175.98165.420.26%4,879
Dec 11, 2025174.97175.61174.49175.53165.000.65%7,842
Dec 10, 2025174.25174.44173.10174.39163.930.24%19,500
Dec 9, 2025173.01174.29173.01173.98163.540.11%6,591
Dec 8, 2025174.54174.54173.01173.78163.350.08%12,307
Dec 5, 2025173.78174.14173.62173.65163.230.16%7,924
Dec 4, 2025173.87173.87172.59173.37162.970.23%6,325
Dec 3, 2025172.90173.59172.57172.97162.590.10%5,314
Dec 2, 2025173.54173.70171.49172.80162.43-0.32%11,700
Dec 1, 2025173.00173.49172.65173.35162.950.23%11,598
Nov 28, 2025171.95172.95171.95172.95162.570.90%4,762
Nov 26, 2025170.46172.00170.31171.41161.120.30%25,193
Nov 25, 2025170.50170.98169.86170.90160.640.15%11,008
Nov 24, 2025168.50170.87168.50170.65160.410.76%15,073
Nov 21, 2025169.00169.37167.64169.37159.210.39%9,766
Nov 20, 2025170.04170.04167.15168.72158.60-1.85%18,254
Nov 19, 2025171.99172.95170.50171.90158.680.34%14,391
Nov 18, 2025173.45173.45170.39171.33158.150.55%10,074
Nov 17, 2025171.62171.62169.32170.40157.29-0.72%17,559
Nov 14, 2025173.24173.24170.00171.63158.43-0.98%17,918
Nov 13, 2025173.50173.74171.80173.33160.00-0.16%13,633
Nov 12, 2025173.26173.80172.44173.60160.250.61%9,200
Nov 11, 2025172.48172.94171.26172.55159.280.39%7,034
Nov 10, 2025171.41171.88170.33171.88158.661.59%9,177
Nov 7, 2025168.65169.79168.50169.19156.180.48%11,599
Nov 6, 2025168.60169.00167.50168.38155.430.24%11,098
Nov 5, 2025168.43168.54166.78167.97155.060.88%5,984
Nov 4, 2025167.00167.84166.26166.50153.70-1.30%11,167
Nov 3, 2025168.70169.64167.96168.69155.710.26%9,109
Oct 31, 2025168.25168.71167.50168.26155.320.19%10,119
Oct 30, 2025165.40168.48165.40167.94155.021.14%14,306
Oct 29, 2025167.29168.00165.20166.05153.28-0.06%11,709
Oct 28, 2025166.00166.76165.00166.15153.38-0.58%18,964
Oct 27, 2025169.01169.01165.98167.13154.27-1.80%25,716
Oct 24, 2025169.70170.65169.50170.20157.11-0.04%10,346
Oct 23, 2025170.40171.12169.56170.27157.180.42%11,485
Oct 22, 2025167.77170.41167.01169.57156.52-0.73%17,293
Oct 21, 2025173.50173.50170.00170.82156.10-1.94%15,270
Oct 20, 2025172.90174.86172.90174.19159.180.97%31,040
Oct 17, 2025173.91173.91171.60172.51157.65-0.67%13,886
Oct 16, 2025173.41173.92172.79173.67158.710.45%10,692
Oct 15, 2025172.99173.00172.00172.89158.000.69%9,055
Oct 14, 2025171.89172.27171.00171.71156.910.17%9,547
Oct 13, 2025169.20171.85169.20171.42156.651.31%6,265