Skip to main content
UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033 (GLDI)
NASDAQ: GLDI · Real-Time Price · USD
141.84
+1.34 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
143.25
+1.41 (1.00%)
After-hours: Jun 26, 2026, 7:44 PM EDT

GLDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026141.50142.79141.00141.84141.840.95%30,164
Jun 25, 2026141.55141.55139.85140.50140.500.96%41,622
Jun 24, 2026142.50142.61138.40139.16139.16-2.92%53,363
Jun 23, 2026144.01144.92143.14143.35143.35-1.62%60,818
Jun 22, 2026147.59147.59145.26145.70145.70-0.50%19,190
Jun 18, 2026152.50154.75151.06152.00146.44-0.55%42,815
Jun 17, 2026155.20157.00151.91152.85147.26-1.78%29,637
Jun 16, 2026153.01155.61153.01155.61149.920.76%34,711
Jun 15, 2026156.02156.02154.28154.44148.791.86%29,959
Jun 12, 2026151.20152.00150.50151.62146.070.42%41,455
Jun 11, 2026147.00151.48146.60150.99145.462.50%42,065
Jun 10, 2026151.71151.85147.27147.31141.92-4.30%51,249
Jun 9, 2026155.30159.50152.57153.92148.29-0.82%69,830
Jun 8, 2026156.23156.23154.97155.19149.510.12%24,210
Jun 5, 2026158.78158.78154.36155.00149.33-3.15%50,303
Jun 4, 2026158.93161.30158.93160.05154.190.70%90,858
Jun 3, 2026159.05159.66158.60158.93153.11-0.81%67,606
Jun 2, 2026158.76161.00158.76160.23154.370.14%63,152
Jun 1, 2026162.74162.74158.76160.00154.15-0.94%101,354
May 29, 2026161.58162.55160.65161.51155.601.08%94,122
May 28, 2026158.00160.84157.97159.78153.940.81%78,644
May 27, 2026160.98160.98157.09158.50152.70-1.05%78,412
May 26, 2026160.00162.88159.42160.19154.33-0.08%42,875
May 22, 2026161.57161.57159.70160.32154.46-0.42%13,989
May 21, 2026161.50161.59159.40161.00155.11-27,298
May 20, 2026161.00161.51159.00160.99155.101.02%32,047
May 19, 2026165.57165.57163.36163.79153.53-1.05%64,085
May 18, 2026165.06165.71164.50165.52155.160.11%17,436
May 15, 2026166.67167.00164.27165.33154.98-1.18%46,706
May 14, 2026168.99168.99167.07167.32156.84-0.07%30,701
May 13, 2026167.01168.00167.00167.44156.960.11%20,045
May 12, 2026166.66167.26166.28167.26156.78-0.30%12,660
May 11, 2026167.90167.90167.17167.76157.250.14%32,245
May 8, 2026168.89168.89166.70167.53157.040.17%36,148
May 7, 2026167.11167.85166.37167.24156.770.20%14,254
May 6, 2026166.16166.90165.90166.90156.452.36%51,551
May 5, 2026165.00165.00162.50163.05152.840.72%16,799
May 4, 2026164.65164.65161.01161.88151.74-1.69%34,451
May 1, 2026163.66165.23163.66164.66154.350.29%27,403
Apr 30, 2026166.04166.04163.54164.18153.901.16%63,292
Apr 29, 2026161.59162.62161.00162.30152.14-0.58%47,437
Apr 28, 2026167.98167.98162.45163.25153.03-1.91%47,850
Apr 27, 2026166.51166.91165.60166.43156.01-0.26%28,642
Apr 24, 2026166.98167.30165.16166.86156.410.56%14,441
Apr 23, 2026166.00167.41165.00165.93155.54-0.41%14,940
Apr 22, 2026168.42168.42166.07166.61156.180.89%22,536
Apr 21, 2026172.28172.28168.83168.83154.81-3.19%53,367
Apr 20, 2026172.10174.39170.53174.39159.901.15%18,389
Apr 17, 2026172.42173.22171.70172.40158.080.83%37,630
Apr 16, 2026171.25172.10170.28170.98156.78-0.09%6,768
Apr 15, 2026173.10173.10170.39171.14156.920.01%18,502
Apr 14, 2026175.22175.22170.39171.13156.910.31%28,445
Apr 13, 2026169.01170.59168.88170.59156.420.36%7,155
Apr 10, 2026171.26171.26169.02169.98155.860.02%6,998
Apr 9, 2026170.23171.33169.35169.95155.830.90%11,848
Apr 8, 2026171.00175.10168.00168.43154.440.74%15,521
Apr 7, 2026166.10167.22164.91167.19153.301.00%3,641
Apr 6, 2026166.50167.40165.53165.53151.78-0.41%8,389
Apr 2, 2026163.45166.82162.89166.21152.40-1.83%7,615
Apr 1, 2026168.42170.17168.00169.31155.251.98%19,530
Mar 31, 2026162.67166.25162.53166.02152.233.40%10,336
Mar 30, 2026163.80163.80159.81160.56147.230.31%10,230
Mar 27, 2026156.00162.56156.00160.07146.772.93%15,501
Mar 26, 2026160.40160.40155.23155.52142.60-3.55%22,779
Mar 25, 2026158.50162.47158.50161.24147.852.89%12,267
Mar 24, 2026156.20157.39155.00156.71143.690.28%13,089
Mar 23, 2026159.00160.00155.03156.28143.30-2.74%49,669
Mar 20, 2026167.75167.75159.44160.68147.33-2.92%30,513
Mar 19, 2026170.00170.00163.62168.28151.76-3.74%44,498
Mar 18, 2026179.48179.48174.83174.83157.67-2.58%32,253
Mar 17, 2026179.75180.14178.69179.45161.84-0.10%8,915
Mar 16, 2026178.67180.32178.18179.64162.000.26%12,898
Mar 13, 2026181.55181.55178.75179.17161.58-0.97%9,558
Mar 12, 2026182.00182.75179.35180.93163.17-0.81%9,837
Mar 11, 2026182.00182.50181.31182.40164.500.15%7,918
Mar 10, 2026181.66183.15181.56182.13164.251.00%19,128
Mar 9, 2026180.00180.83176.00180.32162.62-0.32%17,854
Mar 6, 2026178.10181.72178.10180.89163.141.33%18,128
Mar 5, 2026180.10180.35178.01178.52161.00-0.71%8,167
Mar 4, 2026178.59181.00178.59179.80162.150.89%8,984
Mar 3, 2026181.78181.78176.65178.21160.72-2.77%23,974
Mar 2, 2026183.00183.61182.03183.28165.290.69%11,342
Feb 27, 2026181.22182.09180.64182.04164.170.78%17,978
Feb 26, 2026180.40180.62179.19180.62162.890.58%12,730
Feb 25, 2026179.68180.75179.45179.58161.95-0.15%12,607
Feb 24, 2026178.75180.58178.50179.84162.19-0.17%11,118
Feb 23, 2026178.47180.15178.47180.15162.470.94%14,523
Feb 20, 2026180.65180.65176.36178.48160.961.45%19,995
Feb 19, 2026179.70180.65179.45180.24158.660.26%20,833
Feb 18, 2026179.97180.98179.18179.76158.241.38%5,806
Feb 17, 2026180.89180.89176.44177.31156.08-1.72%12,381
Feb 13, 2026179.89181.04179.82180.41158.810.92%5,886
Feb 12, 2026181.40181.40178.30178.78157.37-1.11%15,712
Feb 11, 2026180.39180.79179.92180.79159.140.20%12,863
Feb 10, 2026180.81181.26179.55180.42158.820.06%8,592
Feb 9, 2026179.99180.93179.95180.31158.720.58%16,345
Feb 6, 2026179.00179.87178.43179.27157.810.78%8,715
Feb 5, 2026179.84179.84177.69177.89156.59-0.39%10,562
Feb 4, 2026178.60179.32178.22178.58157.200.01%15,668
Feb 3, 2026177.28178.72177.28178.56157.181.73%16,796