NasdaqGM - Delayed Quote
USD
UBS ETRACS Gold Shares Covered Call ETN (GLDI)
131.51
-4.57
(-3.36%)
At close: October 30 at 4:00:01 PM EDT
Trade GLDI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.31
134.75
131.31
131.51
131.51
60,400
Oct 29, 2026
136.73
137.00
135.54
136.00
136.00
41,700
Oct 28, 2026
136.90
136.98
136.47
136.98
136.98
66,900
Oct 27, 2026
136.07
137.52
136.06
136.92
136.92
37,800
Oct 26, 2026
135.15
136.27
135.15
135.64
135.64
73,100
Oct 23, 2026
136.00
136.47
134.28
135.18
135.18
54,100
Oct 22, 2026
137.47
137.82
135.92
136.00
136.00
50,900
Oct 21, 2026
1.985
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
138.87
139.28
138.43
138.92
138.92
22,200
Oct 20, 2026
140.94
141.32
140.35
141.32
139.34
34,900
Oct 19, 2026
141.38
141.84
140.28
140.97
138.99
41,600
Oct 16, 2026
141.69
141.91
140.88
141.25
139.27
165,700
Oct 15, 2026
141.69
141.69
140.22
141.03
139.05
119,600
Oct 14, 2026
140.43
140.43
138.82
139.63
137.67
145,600
Oct 13, 2026
141.39
141.39
140.55
140.88
138.90
137,100
Oct 12, 2026
141.32
141.39
140.09
140.92
138.94
116,400
Oct 9, 2026
140.85
141.70
140.85
141.55
139.56
97,400
Oct 8, 2026
139.21
140.01
138.88
139.77
137.80
152,300
Oct 7, 2026
138.53
139.50
138.41
139.00
137.05
108,000
Oct 6, 2026
140.32
141.10
140.12
141.10
139.12
23,400
Oct 5, 2026
140.60
140.60
139.46
139.80
137.84
70,100
Oct 2, 2026
141.71
141.97
139.48
140.57
138.59
124,100
Oct 1, 2026
141.68
141.99
140.19
141.23
139.25
257,700
Sep 30, 2026
140.58
141.82
139.85
140.51
138.54
108,100
Sep 29, 2026
140.25
141.07
139.77
140.17
138.20
85,800
Sep 28, 2026
140.81
140.81
139.10
139.10
137.15
110,100
Sep 25, 2026
144.25
144.98
143.63
144.49
142.46
69,200
Sep 24, 2026
144.48
144.57
143.23
144.02
142.00
114,300
Sep 23, 2026
145.05
145.58
144.03
144.43
142.40
260,500
Sep 22, 2026
2.485
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
146.88
147.13
145.36
146.55
144.49
150,300
Sep 21, 2026
149.53
149.53
148.04
149.27
144.73
211,300
Sep 18, 2026
148.80
149.85
148.31
149.53
144.98
230,900
Sep 17, 2026
145.99
149.01
145.99
148.00
143.49
215,400
Sep 16, 2026
147.78
148.38
145.00
146.33
141.87
140,600
Sep 15, 2026
146.50
147.56
145.89
147.56
143.07
131,600
Sep 14, 2026
145.53
147.27
145.02
146.42
141.96
116,000
Sep 11, 2026
147.70
149.10
147.56
147.60
143.10
62,500
Sep 10, 2026
148.87
148.87
146.43
147.20
142.72
220,500
Sep 9, 2026
149.58
149.70
148.35
148.90
144.36
178,900
Sep 8, 2026
150.70
150.70
148.00
149.50
144.95
99,600
Sep 4, 2026
149.61
150.13
148.98
150.13
145.56
140,100
Sep 3, 2026
150.60
150.80
149.79
150.02
145.46
89,100
Sep 2, 2026
147.37
148.55
147.37
147.92
143.41
54,300
Sep 1, 2026
147.79
148.17
146.74
146.80
142.33
98,600
Aug 31, 2026
149.55
149.80
149.10
149.60
145.04
78,100
Aug 28, 2026
151.69
152.28
149.38
149.51
144.96
75,000
Aug 27, 2026
151.58
151.84
151.10
151.82
147.19
73,500
Aug 26, 2026
151.59
151.87
150.61
151.49
146.87
81,100
Aug 25, 2026
151.85
152.08
151.38
152.08
147.45
93,400
Aug 24, 2026
151.99
152.10
151.40
151.58
146.96
59,900
Aug 21, 2026
150.66
151.46
150.54
151.40
146.79
64,500
Aug 20, 2026
1.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
150.18
150.37
149.18
150.08
145.50
91,000
Aug 19, 2026
149.99
151.69
149.99
151.62
145.21
101,400
Aug 18, 2026
149.60
149.85
148.58
148.68
142.39
80,000
Aug 17, 2026
149.00
149.98
148.84
149.90
143.56
52,200
Aug 14, 2026
149.00
149.21
148.79
148.84
142.55
37,900
Aug 13, 2026
149.51
149.51
148.37
148.76
142.47
67,600
Aug 12, 2026
150.00
150.00
148.97
149.36
143.04
87,700
Aug 11, 2026
148.69
148.88
148.27
148.55
142.27
107,400
Aug 10, 2026
148.00
148.99
147.54
148.80
142.50
156,700
Aug 7, 2026
147.30
148.51
147.30
147.96
141.71
149,800
Aug 6, 2026
146.37
146.79
145.78
146.12
139.94
151,900
Aug 5, 2026
143.76
146.14
143.76
145.85
139.68
150,700
Aug 4, 2026
140.74
142.48
140.74
141.50
135.52
121,100
Aug 3, 2026
141.32
141.46
140.41
141.20
135.23
96,800
Jul 31, 2026
140.64
141.40
140.02
141.32
135.35
41,800
Jul 30, 2026
141.41
142.68
140.22
142.19
136.17
61,600
Jul 29, 2026
140.32
142.60
139.45
140.26
134.32
79,500
Jul 28, 2026
141.31
141.31
139.77
140.31
134.38
45,400
Jul 27, 2026
140.11
142.37
140.11
142.37
136.35
43,300
Jul 24, 2026
140.00
142.00
140.00
141.64
135.65
124,200
Jul 23, 2026
142.00
142.00
140.43
140.82
134.86
51,800
Jul 22, 2026
1.588
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
142.66
143.99
142.66
143.05
137.00
78,900
Jul 21, 2026
141.94
143.54
141.94
143.22
135.64
62,600
Jul 20, 2026
141.00
141.26
140.58
140.85
133.40
51,900
Jul 17, 2026
140.72
141.47
139.51
141.07
133.60
32,600
Jul 16, 2026
140.41
141.32
140.00
140.41
132.98
78,300
Jul 15, 2026
143.03
143.03
141.44
142.32
134.79
28,300
Jul 14, 2026
142.30
142.84
141.68
142.18
134.66
80,000
Jul 13, 2026
143.65
143.65
140.20
140.31
132.89
51,800
Jul 10, 2026
142.69
143.76
142.69
143.48
135.89
14,500
Jul 9, 2026
142.10
144.40
142.10
143.76
136.15
32,800
Jul 8, 2026
142.72
143.53
140.70
143.02
135.45
63,700
Jul 7, 2026
145.09
145.75
143.42
143.42
135.83
56,500
Jul 6, 2026
144.63
145.63
143.95
145.34
137.65
65,100
Jul 2, 2026
144.99
144.99
143.03
143.03
135.46
69,800
Jul 1, 2026
140.38
143.20
140.38
141.20
133.73
58,900
Jun 30, 2026
140.10
141.50
139.94
140.55
133.11
81,800
Jun 29, 2026
143.20
143.20
139.77
140.49
133.06
85,800
Jun 26, 2026
141.50
142.79
141.00
141.84
134.33
30,800
Jun 25, 2026
141.55
141.55
139.85
140.50
133.07
41,600
Jun 24, 2026
142.50
142.61
138.40
139.16
131.80
53,100
Jun 23, 2026
144.01
144.92
143.14
143.35
135.76
60,800
Jun 22, 2026
5.559
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
147.59
147.59
145.26
145.70
137.99
19,100
Jun 18, 2026
152.50
154.75
151.06
152.00
138.69
42,700
Jun 17, 2026
155.20
157.00
151.91
152.85
139.47
29,600
Jun 16, 2026
153.01
155.61
153.01
155.61
141.99
34,700
Jun 15, 2026
156.02
156.02
154.28
154.44
140.92
29,900
Jun 12, 2026
151.20
152.00
150.50
151.62
138.35
41,500
Jun 11, 2026
147.00
151.48
146.60
150.99
137.77
41,900
Jun 10, 2026
151.71
151.85
147.27
147.31
134.41
51,000
Jun 9, 2026
155.30
159.50
152.57
153.92
140.44
69,800
Jun 8, 2026
156.23
156.23
154.97
155.19
141.60
24,100
Jun 5, 2026
158.78
158.78
154.36
155.00
141.43
50,300
Jun 4, 2026
158.93
161.30
158.93
160.04
146.03
90,900
Jun 3, 2026
159.05
159.66
158.60
158.93
145.01
67,600
Jun 2, 2026
158.76
161.00
158.76
160.23
146.20
63,200
Jun 1, 2026
162.74
162.74
158.76
160.00
145.99
101,400
May 29, 2026
161.58
162.54
160.65
161.51
147.37
94,100
May 28, 2026
158.00
160.84
157.97
159.78
145.79
78,600
May 27, 2026
160.98
160.98
157.09
158.50
144.62
78,400
May 26, 2026
160.00
162.88
159.42
160.18
146.16
42,900
May 22, 2026
161.57
161.57
159.70
160.32
146.29
14,000
May 21, 2026
161.50
161.59
159.40
160.99
146.90
27,300
May 20, 2026
4.427
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
161.00
161.51
159.00
160.99
146.90
31,800
May 19, 2026
165.57
165.57
163.36
163.79
145.41
64,000
May 18, 2026
165.06
165.71
164.50
165.52
146.95
17,400
May 15, 2026
166.67
167.00
164.27
165.33
146.78
46,700
May 14, 2026
168.99
168.99
167.07
167.32
148.54
30,700
May 13, 2026
167.01
168.00
167.00
167.44
148.65
20,000
May 12, 2026
166.66
167.26
166.28
167.26
148.49
12,600
May 11, 2026
167.90
167.90
167.17
167.76
148.93
32,200
May 8, 2026
168.89
168.89
166.70
167.52
148.73
36,100
May 7, 2026
167.11
167.85
166.37
167.24
148.47
14,200
May 6, 2026
166.16
166.90
165.90
166.90
148.17
51,600
May 5, 2026
165.00
165.00
162.50
163.05
144.75
16,800
May 4, 2026
164.65
164.65
161.01
161.88
143.72
34,400
May 1, 2026
163.66
165.23
163.66
164.66
146.18
27,400
Apr 30, 2026
166.04
166.04
163.54
164.18
145.76
63,300
Apr 29, 2026
161.59
162.62
161.00
162.30
144.09
47,400
Apr 28, 2026
167.98
167.98
162.45
163.25
144.93
47,900
Apr 27, 2026
166.51
166.91
165.60
166.43
147.76
28,600
Apr 24, 2026
166.98
167.29
165.16
166.86
148.14
14,400
Apr 23, 2026
166.00
167.41
165.00
165.93
147.31
14,900
Apr 22, 2026
3.683
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
168.42
168.42
166.07
166.61
147.92
22,500
Apr 21, 2026
172.28
172.28
168.83
168.83
146.62
53,300
Apr 20, 2026
172.10
174.39
170.53
174.39
151.44
18,400
Apr 17, 2026
172.42
173.22
171.70
172.40
149.72
37,600
Apr 16, 2026
171.25
172.10
170.28
170.98
148.49
6,800
Apr 15, 2026
173.10
173.10
170.39
171.13
148.62
18,500
Apr 14, 2026
175.22
175.22
170.39
171.13
148.61
28,400
Apr 13, 2026
169.01
170.59
168.88
170.59
148.14
7,200
Apr 10, 2026
171.26
171.26
169.02
169.98
147.61
7,000
Apr 9, 2026
170.23
171.33
169.35
169.95
147.59
11,800
Apr 8, 2026
171.00
175.10
168.00
168.43
146.27
15,500
Apr 7, 2026
166.10
167.22
164.91
167.19
145.19
3,600
Apr 6, 2026
166.50
167.40
165.53
165.53
143.75
8,400
Apr 2, 2026
163.45
166.82
162.89
166.21
144.34
7,600
Apr 1, 2026
168.41
170.17
168.00
169.31
147.03
19,500
Mar 31, 2026
162.67
166.25
162.53
166.02
144.18
10,300
Mar 30, 2026
163.80
163.80
159.81
160.56
139.44
10,200
Mar 27, 2026
156.00
162.56
156.00
160.07
139.01
15,500
Mar 26, 2026
160.40
160.40
155.23
155.52
135.05
22,600
Mar 25, 2026
158.50
162.46
158.50
161.24
140.02
12,300
Mar 24, 2026
156.20
157.39
155.00
156.71
136.09
13,100
Mar 23, 2026
159.00
160.00
155.03
156.28
135.72
49,700
Mar 20, 2026
2.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
167.75
167.75
159.44
160.68
139.54
30,400
Mar 19, 2026
170.00
170.00
163.62
168.28
143.73
44,500
Mar 18, 2026
179.48
179.48
174.82
174.82
149.32
32,300
Mar 17, 2026
179.75
180.14
178.69
179.45
153.27
8,900
Mar 16, 2026
178.67
180.32
178.18
179.63
153.43
12,900
Mar 13, 2026
181.55
181.55
178.75
179.16
153.03
9,400
Mar 12, 2026
182.00
182.75
179.35
180.93
154.54
9,800
Mar 11, 2026
182.00
182.50
181.31
182.40
155.79
7,900
Mar 10, 2026
181.66
183.15
181.56
182.13
155.56
19,100
Mar 9, 2026
180.00
180.83
176.00
180.32
154.01
17,900
Mar 6, 2026
178.10
181.72
178.10
180.89
154.50
18,100
Mar 5, 2026
180.10
180.35
178.01
178.52
152.48
8,100
Mar 4, 2026
178.59
181.00
178.59
179.79
153.57
9,000
Mar 3, 2026
181.78
181.78
176.65
178.21
152.22
24,000
Mar 2, 2026
183.00
183.61
182.03
183.28
156.55
11,300
Feb 27, 2026
181.21
182.09
180.64
182.04
155.48
18,000
Feb 26, 2026
180.40
180.62
179.19
180.62
154.27
12,700
Feb 25, 2026
179.68
180.75
179.45
179.58
153.38
12,400
Feb 24, 2026
178.75
180.58
178.50
179.84
153.61
11,100
Feb 23, 2026
178.47
180.15
178.47
180.15
153.87
14,500
Feb 20, 2026
4.312
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
180.65
180.65
176.35
178.48
152.45
20,000
Feb 19, 2026
179.70
180.65
179.45
180.24
150.27
20,800
Feb 18, 2026
179.97
180.98
179.18
179.76
149.87
5,800
Feb 17, 2026
180.89
180.89
176.43
177.31
147.83
12,400
Feb 13, 2026
179.89
181.04
179.82
180.41
150.41
5,900
Feb 12, 2026
181.40
181.40
178.30
178.77
149.04
15,700
Feb 11, 2026
180.39
180.79
179.92
180.79
150.72
12,900
Feb 10, 2026
180.81
181.26
179.55
180.42
150.41
8,500
Feb 9, 2026
179.99
180.93
179.95
180.30
150.32
16,300
Feb 6, 2026
179.00
179.87
178.43
179.27
149.46
8,700
Feb 5, 2026
179.84
179.84
177.69
177.89
148.31
10,500
Feb 4, 2026
178.60
179.32
178.21
178.58
148.88
15,700
Feb 3, 2026
177.28
178.72
177.28
178.56
148.86
16,800
Feb 2, 2026
174.63
177.45
172.68
175.53
146.34
15,400
Jan 30, 2026
178.51
179.49
174.53
176.17
146.87
33,500
Jan 29, 2026
179.96
180.27
177.73
178.50
148.81
17,100
Jan 28, 2026
179.47
180.43
179.00
179.43
149.59
17,000
Jan 27, 2026
179.58
180.10
178.76
179.47
149.63
14,600
Jan 26, 2026
179.35
181.87
178.80
179.10
149.32
25,000
Jan 23, 2026
179.79
179.79
179.16
179.23
149.42
11,100
Jan 22, 2026
178.00
179.60
178.00
179.30
149.48
10,300
Jan 21, 2026
3.467
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
178.95
179.12
177.92
177.92
148.33
14,900
Jan 20, 2026
182.99
182.99
181.07
181.73
148.62
19,400
Jan 16, 2026
178.82
180.00
178.74
179.25
146.59
11,100
Jan 15, 2026
178.92
179.66
178.84
179.34
146.66
9,700
Jan 14, 2026
179.44
180.00
179.11
179.72
146.97
14,300
Jan 13, 2026
179.15
179.35
178.50
178.78
146.20
7,200
Jan 12, 2026
177.41
179.00
177.41
178.69
146.13
7,100
Jan 9, 2026
176.50
177.42
176.50
177.42
145.09
9,200
Jan 8, 2026
176.11
176.35
175.50
176.35
144.22
3,200
Jan 7, 2026
176.00
176.50
173.34
176.06
143.98
9,800
Jan 6, 2026
175.90
176.50
175.89
176.40
144.26
6,100
Jan 5, 2026
174.12
176.00
174.12
175.84
143.80
8,100
Jan 2, 2026
174.97
174.97
173.33
174.12
142.39
11,100
Dec 31, 2025
173.01
174.09
173.01
173.75
142.09
13,800
Dec 30, 2025
173.50
174.68
173.50
174.03
142.32
8,700
Dec 29, 2025
174.02
174.45
173.17
173.46
141.85
7,900
Dec 26, 2025
175.00
176.14
175.00
175.57
143.58
10,900
Dec 24, 2025
175.50
175.61
175.05
175.61
143.61
4,700
Dec 23, 2025
174.97
175.79
174.69
175.53
143.54
16,000
Dec 22, 2025
3.241
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
175.47
175.58
175.01
175.12
143.21
8,900
Dec 19, 2025
176.90
177.69
176.90
177.38
142.41
13,900
Dec 18, 2025
177.87
177.87
176.01
177.15
142.22
13,300
Dec 17, 2025
176.86
177.26
176.78
177.24
142.30
11,700
Dec 16, 2025
176.27
177.34
176.17
176.86
141.99
23,300
Dec 15, 2025
177.01
177.01
175.88
176.29
141.53
18,800
Dec 12, 2025
176.00
176.99
175.59
175.98
141.28
4,900
Dec 11, 2025
174.97
175.61
174.49
175.53
140.92
7,800
Dec 10, 2025
174.25
174.44
173.10
174.39
140.01
19,500
Dec 9, 2025
173.01
174.29
173.01
173.98
139.68
6,600
Dec 8, 2025
174.54
174.54
173.01
173.78
139.52
12,300
Dec 5, 2025
173.78
174.14
173.62
173.65
139.42
7,900
Dec 4, 2025
173.87
173.87
172.59
173.37
139.19
6,300
Dec 3, 2025
172.90
173.59
172.57
172.97
138.87
5,300
Dec 2, 2025
173.54
173.70
171.49
172.80
138.73
11,700
Dec 1, 2025
173.00
173.49
172.65
173.35
139.17
11,600
Nov 28, 2025
171.95
172.95
171.95
172.95
138.86
4,800
Nov 26, 2025
170.46
172.00
170.31
171.40
137.61
25,100
Nov 25, 2025
170.50
170.98
169.86
170.90
137.21
11,000
Nov 24, 2025
168.50
170.87
168.50
170.65
137.01
15,100
Nov 21, 2025
169.00
169.37
167.64
169.37
135.98
9,800
Nov 20, 2025
3.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
170.04
170.04
167.15
168.72
135.46
18,300
Nov 19, 2025
171.99
172.95
170.50
171.90
135.53
14,400
Nov 18, 2025
173.45
173.45
170.39
171.32
135.08
10,100
Nov 17, 2025
171.62
171.62
169.32
170.40
134.34
17,600
Nov 14, 2025
173.24
173.24
170.00
171.63
135.32
17,900
Nov 13, 2025
173.50
173.74
171.80
173.32
136.65
13,600
Nov 12, 2025
173.26
173.80
172.44
173.60
136.87
9,200
Nov 11, 2025
172.48
172.94
171.26
172.55
136.04
7,000
Nov 10, 2025
171.41
171.88
170.33
171.88
135.51
9,200
Nov 7, 2025
168.65
169.79
168.50
169.19
133.39
11,600
Nov 6, 2025
168.60
169.00
167.50
168.38
132.75
11,100
Nov 5, 2025
168.43
168.54
166.78
167.97
132.43
6,000
Nov 4, 2025
167.00
167.84
166.26
166.50
131.27
11,200
Nov 3, 2025
168.70
169.64
167.96
168.68
132.99
9,100
Oct 31, 2025
168.25
168.71
167.50
168.26
132.66
10,100
