NYSEArca - Nasdaq Real Time Price
USD
Nicholas Gold Income ETF (GLDN)
15.03
-0.56
(-3.61%)
As of 10:55:50 AM EST. Market Open.
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
Nov 10, 2026
15.00
15.04
14.86
14.86
14.86
3,831
Nov 9, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 9, 2026
15.50
15.70
15.46
15.59
15.59
8,600
Nov 6, 2026
14.77
15.11
14.72
15.09
15.05
10,700
Nov 5, 2026
14.92
14.92
14.54
14.92
14.88
9,200
Nov 4, 2026
14.28
14.70
14.28
14.70
14.66
3,800
Nov 3, 2026
13.90
13.90
13.75
13.77
13.73
12,000
Nov 2, 2026
13.89
14.10
13.89
13.94
13.90
3,700
Oct 30, 2026
13.99
13.99
13.50
13.60
13.56
13,200
Oct 29, 2026
14.35
14.45
14.26
14.33
14.29
5,700
Oct 28, 2026
14.57
14.69
14.45
14.69
14.65
4,400
Oct 27, 2026
14.34
14.60
14.34
14.60
14.56
2,100
Oct 26, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
14.07
14.29
14.07
14.25
14.21
1,200
Oct 23, 2026
14.37
14.37
14.21
14.21
14.13
1,300
Oct 22, 2026
14.68
14.69
14.47
14.47
14.39
10,300
Oct 21, 2026
15.17
15.17
15.09
15.16
15.07
3,700
Oct 20, 2026
15.12
15.35
15.08
15.08
14.99
4,800
Oct 19, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
15.13
15.18
15.12
15.13
15.04
4,900
Oct 16, 2026
15.24
15.50
15.17
15.31
15.18
3,300
Oct 15, 2026
14.89
15.20
14.85
15.20
15.07
5,400
Oct 14, 2026
14.90
14.90
14.61
14.68
14.55
4,300
Oct 13, 2026
15.55
15.55
15.15
15.25
15.12
8,500
Oct 12, 2026
15.43
15.49
15.43
15.48
15.35
4,700
Oct 9, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
15.58
15.64
15.58
15.59
15.46
9,800
Oct 8, 2026
15.30
15.30
15.22
15.26
15.08
1,500
Oct 7, 2026
14.99
15.14
14.97
15.05
14.88
10,400
Oct 6, 2026
15.48
15.62
15.48
15.53
15.35
6,800
Oct 5, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
15.37
15.47
15.20
15.40
15.22
15,800
Oct 2, 2026
15.56
15.63
15.34
15.43
15.21
16,700
Oct 1, 2026
15.48
15.50
15.40
15.41
15.19
5,200
Sep 30, 2026
15.53
15.55
15.50
15.51
15.29
8,300
Sep 29, 2026
15.70
15.70
15.70
15.70
15.47
800
Sep 28, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
15.70
15.74
15.50
15.53
15.31
10,500
Sep 25, 2026
16.25
16.42
16.22
16.42
16.14
5,900
Sep 24, 2026
16.21
16.29
16.20
16.29
16.01
2,000
Sep 23, 2026
16.50
16.61
16.43
16.50
16.21
17,200
Sep 22, 2026
16.78
17.17
16.78
17.11
16.81
6,500
Sep 21, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
16.81
16.81
16.57
16.63
16.34
6,600
Sep 18, 2026
16.75
16.90
16.70
16.85
16.51
2,900
Sep 17, 2026
16.85
16.91
16.81
16.85
16.51
5,000
Sep 16, 2026
16.63
16.66
16.20
16.33
16.00
10,900
Sep 15, 2026
16.51
16.53
16.38
16.51
16.18
2,900
Sep 14, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
16.32
16.60
16.32
16.50
16.17
5,400
Sep 11, 2026
17.25
17.25
16.97
16.99
16.60
2,400
Sep 10, 2026
16.95
17.04
16.82
16.82
16.43
9,100
Sep 9, 2026
17.42
17.44
17.30
17.33
16.93
9,000
Sep 8, 2026
17.34
17.37
17.14
17.14
16.75
3,600
Sep 4, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
17.31
17.45
17.27
17.35
16.95
4,000
Sep 3, 2026
17.45
17.67
17.42
17.66
17.21
3,200
Sep 2, 2026
17.17
17.17
16.97
17.07
16.63
3,300
Sep 1, 2026
16.87
17.15
16.71
16.71
16.28
5,200
Aug 31, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
17.45
17.45
17.18
17.36
16.92
5,800
Aug 28, 2026
18.25
18.25
17.47
17.55
17.05
8,100
Aug 27, 2026
18.04
18.19
18.00
18.15
17.63
10,900
Aug 26, 2026
18.21
18.29
18.06
18.15
17.63
12,900
Aug 25, 2026
18.09
18.54
18.04
18.48
17.95
26,000
Aug 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
18.39
18.39
18.14
18.27
17.75
7,000
Aug 21, 2026
17.95
18.23
17.95
18.22
17.65
6,100
Aug 20, 2026
17.18
17.63
17.18
17.62
17.07
8,500
Aug 19, 2026
16.98
17.29
16.97
17.28
16.74
9,900
Aug 18, 2026
16.33
16.36
16.12
16.13
15.63
12,100
Aug 17, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
16.34
16.63
16.34
16.51
16.00
15,200
Aug 14, 2026
16.36
16.41
16.27
16.28
15.73
9,200
Aug 13, 2026
16.13
16.18
16.03
16.04
15.50
3,000
Aug 12, 2026
16.67
16.67
16.33
16.36
15.80
10,200
Aug 11, 2026
16.30
16.36
16.19
16.24
15.69
5,400
Aug 10, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
16.20
16.31
16.02
16.29
15.74
13,100
Aug 7, 2026
16.10
16.26
16.10
16.24
15.65
9,400
Aug 6, 2026
15.20
15.45
15.20
15.36
14.80
11,200
Aug 5, 2026
14.95
15.38
14.95
15.28
14.72
8,000
Aug 4, 2026
14.54
14.54
14.37
14.39
13.86
3,300
Aug 3, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
13.93
14.22
13.91
14.22
13.70
14,000
Jul 31, 2026
13.88
14.08
13.79
14.01
13.46
4,400
Jul 30, 2026
14.19
14.40
14.17
14.40
13.83
2,400
Jul 29, 2026
13.76
14.18
13.69
13.96
13.41
4,800
Jul 28, 2026
13.99
14.06
13.87
13.98
13.43
11,600
Jul 27, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
14.30
14.30
14.17
14.25
13.69
6,300
Jul 24, 2026
14.23
14.37
14.22
14.22
13.62
3,200
Jul 23, 2026
14.12
14.18
14.03
14.15
13.55
4,600
Jul 22, 2026
14.51
14.58
14.36
14.36
13.75
10,000
Jul 21, 2026
13.80
14.03
13.80
14.03
13.44
2,300
Jul 20, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
13.60
13.60
13.46
13.48
12.91
3,600
Jul 17, 2026
13.45
13.71
13.36
13.62
13.01
27,300
Jul 16, 2026
13.79
13.79
13.55
13.60
12.99
15,100
Jul 15, 2026
14.20
14.20
13.93
14.09
13.46
1,600
Jul 14, 2026
14.30
14.44
14.18
14.18
13.54
2,900
Jul 13, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
14.10
14.11
13.95
14.00
13.37
2,200
Jul 10, 2026
14.50
14.52
14.43
14.43
13.74
9,100
Jul 9, 2026
14.34
14.54
14.34
14.48
13.79
1,100
Jul 8, 2026
14.22
14.22
13.85
14.13
13.45
13,500
Jul 7, 2026
14.90
14.95
14.48
14.58
13.88
12,700
Jul 6, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
15.19
15.19
14.86
14.99
14.27
4,000
Jul 2, 2026
15.11
15.11
14.80
14.96
14.21
2,400
Jul 1, 2026
14.37
14.85
14.37
14.44
13.71
3,100
Jun 30, 2026
14.22
14.42
14.22
14.37
13.65
7,500
Jun 29, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
14.50
14.50
14.32
14.40
13.67
3,100
Jun 26, 2026
14.60
14.97
14.60
14.73
13.95
6,200
Jun 25, 2026
14.41
14.57
14.41
14.44
13.67
3,200
Jun 24, 2026
14.36
14.56
14.15
14.26
13.50
11,900
Jun 23, 2026
14.98
15.11
14.90
14.90
14.11
5,000
Jun 22, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
15.38
15.43
15.35
15.43
14.61
2,500
Jun 18, 2026
16.14
16.18
15.64
15.70
14.82
2,100
Jun 17, 2026
16.66
16.85
16.08
16.08
15.18
3,500
Jun 16, 2026
16.44
16.49
16.29
16.48
15.56
3,400
Jun 15, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.13
16.32
16.04
16.07
15.17
5,800
Jun 12, 2026
15.01
15.34
15.01
15.28
14.39
4,900
Jun 11, 2026
14.26
15.08
14.26
15.02
14.14
5,500
Jun 10, 2026
14.82
14.82
14.33
14.33
13.49
9,600
Jun 9, 2026
15.60
15.60
15.03
15.13
14.25
1,800
Jun 8, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
15.50
15.61
15.44
15.44
14.54
5,100
Jun 5, 2026
16.06
16.06
15.51
15.51
14.56
6,500
Jun 4, 2026
16.71
16.71
16.56
16.63
15.61
4,700
Jun 3, 2026
16.70
16.70
16.42
16.42
15.41
18,700
Jun 2, 2026
16.84
16.84
16.65
16.80
15.77
9,300
Jun 1, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
16.70
16.84
16.70
16.79
15.76
4,700
May 29, 2026
16.97
17.44
16.97
17.33
16.22
2,500
May 28, 2026
16.50
17.02
16.50
16.95
15.87
2,700
May 27, 2026
16.73
16.77
16.62
16.62
15.56
6,000
May 26, 2026
16.91
17.07
16.91
17.06
15.97
2,800
May 22, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
16.83
16.83
16.49
16.56
15.50
5,700
May 21, 2026
16.67
16.99
16.61
16.85
15.73
6,700
May 20, 2026
16.60
16.92
16.48
16.88
15.76
13,200
May 19, 2026
16.77
16.77
16.46
16.48
15.38
2,700
May 18, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
17.32
17.32
16.95
16.99
15.86
4,400
May 15, 2026
17.32
17.32
17.00
17.10
15.91
10,600
May 14, 2026
18.28
18.28
18.12
18.19
16.93
3,600
May 13, 2026
18.39
18.52
18.31
18.38
17.10
4,900
May 12, 2026
18.39
18.59
18.14
18.58
17.29
7,000
May 11, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
18.49
18.88
18.49
18.64
17.35
19,400
May 8, 2026
18.31
18.39
18.21
18.39
17.06
2,500
May 7, 2026
18.42
18.59
17.97
17.97
16.67
2,500
May 6, 2026
18.02
18.02
17.76
17.89
16.60
2,500
May 5, 2026
17.13
17.13
16.83
16.83
15.62
1,800
May 4, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
16.88
17.03
16.74
16.78
15.57
4,300
May 1, 2026
17.18
17.37
17.12
17.14
15.86
4,900
Apr 30, 2026
17.40
17.40
17.17
17.27
15.98
3,400
Apr 29, 2026
16.97
16.99
16.84
16.89
15.63
3,300
Apr 28, 2026
17.54
17.54
17.28
17.32
16.03
4,800
Apr 27, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
17.93
18.00
17.89
17.94
16.60
2,600
Apr 24, 2026
17.99
18.27
17.99
18.22
16.81
2,500
Apr 23, 2026
18.09
18.09
17.96
17.98
16.59
7,300
Apr 22, 2026
18.33
18.36
18.18
18.22
16.81
5,500
Apr 21, 2026
18.72
18.86
18.03
18.03
16.63
8,900
Apr 20, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
19.00
19.01
18.85
18.96
17.49
1,400
Apr 17, 2026
19.26
19.48
19.22
19.23
17.69
3,200
Apr 16, 2026
19.08
19.11
18.81
18.88
17.37
4,300
Apr 15, 2026
19.34
19.34
18.90
18.90
17.39
6,700
Apr 14, 2026
19.31
19.41
19.28
19.32
17.77
3,500
Apr 13, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
19.05
19.12
18.99
19.09
17.56
4,300
Apr 10, 2026
19.28
19.38
19.17
19.23
17.64
4,800
Apr 9, 2026
19.31
19.31
19.13
19.13
17.55
4,700
Apr 8, 2026
19.53
19.53
19.04
19.13
17.55
5,100
Apr 7, 2026
18.51
18.68
18.47
18.68
17.13
4,700
Apr 6, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
18.56
18.59
18.54
18.58
17.04
1,600
Apr 2, 2026
18.13
18.74
18.13
18.64
17.05
12,100
Apr 1, 2026
18.57
19.05
18.57
18.86
17.25
3,800
Mar 31, 2026
17.83
18.28
17.83
18.22
16.67
16,800
Mar 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.55
17.55
17.13
17.21
15.74
11,500
Mar 27, 2026
16.83
17.35
16.82
17.24
15.72
3,100
Mar 26, 2026
16.92
17.28
16.63
16.64
15.18
11,800
Mar 25, 2026
17.62
17.62
17.30
17.32
15.80
11,400
Mar 24, 2026
16.50
16.76
16.50
16.76
15.29
1,400
Mar 23, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
16.61
17.00
16.50
16.69
15.22
8,100
Mar 20, 2026
17.01
17.03
16.61
16.61
15.10
5,200
Mar 19, 2026
17.03
17.17
16.74
17.17
15.61
9,500
Mar 18, 2026
18.66
18.66
18.27
18.27
16.61
4,200
Mar 17, 2026
19.43
19.51
19.25
19.28
17.53
4,000
Mar 16, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
19.28
19.49
19.22
19.34
17.58
5,000
Mar 13, 2026
20.02
20.02
19.26
19.26
17.46
2,600
Mar 12, 2026
20.07
20.12
20.02
20.03
18.15
2,100
Mar 11, 2026
20.51
20.51
20.27
20.42
18.51
2,100
Mar 10, 2026
20.94
20.99
20.76
20.76
18.82
3,700
Mar 9, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
20.00
20.58
19.80
20.54
18.62
6,600
Mar 6, 2026
20.33
20.61
20.13
20.61
18.62
4,200
Mar 5, 2026
20.99
20.99
20.28
20.47
18.50
6,300
Mar 4, 2026
21.50
21.50
20.97
21.10
19.07
2,000
Mar 3, 2026
21.08
21.08
20.44
20.90
18.89
11,000
Mar 2, 2026
22.60
22.64
21.96
22.38
20.22
15,900
Feb 27, 2026
22.14
22.35
22.12
22.35
20.20
6,500
Feb 26, 2026
21.59
22.00
21.59
22.00
19.88
4,100
Feb 25, 2026
21.78
21.91
21.68
21.68
19.59
4,500
Feb 24, 2026
21.19
21.71
21.19
21.66
19.57
8,000
Feb 23, 2026
21.31
21.62
21.24
21.61
19.53
18,200
Feb 20, 2026
20.67
20.97
20.50
20.97
18.95
6,600
Feb 19, 2026
20.32
20.67
20.23
20.64
18.65
7,600
Feb 18, 2026
20.34
20.60
20.32
20.44
18.47
18,900
