Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Gold+ Yield ETP

(GLDI)
Sector: n/a
$11.94
$-0.30 -2.45
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $12.17 $12.30 $11.91 $11.94 806
03/04/2025 $12.35 $12.37 $12.01 $12.24 1,608
02/04/2025 $12.28 $12.38 $12.22 $12.28 204
01/04/2025 $12.35 $12.43 $12.25 $12.31 220
31/03/2025 $12.35 $12.39 $12.25 $12.31 1,796
28/03/2025 $12.00 $12.24 $12.18 $12.18 3
27/03/2025 $12.00 $12.08 $12.07 $12.07 1
26/03/2025 $12.00 $12.05 $11.90 $11.95 482
25/03/2025 $11.95 $11.97 $11.80 $11.94 197
24/03/2025 $12.01 $12.06 $11.90 $11.91 253
21/03/2025 $12.04 $12.09 $11.90 $11.90 72
20/03/2025 $12.08 $12.08 $11.93 $12.01 320
19/03/2025 $12.05 $12.06 $11.89 $11.96 588
18/03/2025 $12.04 $12.04 $11.83 $11.96 435
17/03/2025 $11.70 $11.91 $11.74 $11.86 7
14/03/2025 $11.70 $11.85 $11.70 $11.77 2,064
13/03/2025 $11.67 $11.85 $11.62 $11.74 584
12/03/2025 $11.58 $11.60 $11.52 $11.60 550
11/03/2025 $11.55 $11.58 $11.53 $11.52 1,769
10/03/2025 $11.43 $11.58 $11.42 $11.48 2,113
07/03/2025 $11.70 $11.62 $11.47 $11.51 29
06/03/2025 $11.70 $11.70 $11.39 $11.50 354
05/03/2025 $11.47 $11.66 $11.45 $11.56 42,815
04/03/2025 $11.49 $11.54 $11.40 $11.46 1,960
03/03/2025 $11.37 $11.44 $11.33 $11.44 1,114
28/02/2025 $11.38 $11.44 $11.25 $11.44 776
27/02/2025 $11.45 $11.51 $11.31 $11.36 919
26/02/2025 $11.47 $11.61 $11.47 $11.53 54
25/02/2025 $11.68 $11.68 $11.47 $11.47 211
24/02/2025 $11.64 $11.70 $11.57 $11.63 905
21/02/2025 $11.58 $11.64 $11.55 $11.60 642
20/02/2025 $11.72 $11.72 $11.48 $11.64 549
19/02/2025 $11.56 $11.65 $11.56 $11.56 102
18/02/2025 $11.61 $11.61 $11.44 $11.56 456
17/02/2025 $11.63 $11.64 $11.21 $11.40 87
14/02/2025 $11.58 $11.63 $11.45 $11.44 13
13/02/2025 $11.58 $11.62 $11.54 $11.54 50
12/02/2025 $11.40 $11.49 $11.40 $11.44 154
11/02/2025 $11.50 $11.54 $11.38 $11.45 211
10/02/2025 $11.57 $11.57 $11.45 $11.45 365
07/02/2025 $11.30 $11.46 $11.30 $11.34 45
06/02/2025 $11.29 $11.34 $11.27 $11.28 3
05/02/2025 $11.29 $11.36 $11.21 $11.28 506
04/02/2025 $11.06 $11.25 $11.06 $11.13 484
03/02/2025 $11.13 $11.15 $11.04 $11.13 775
31/01/2025 $11.12 $11.13 $11.05 $11.11 545
30/01/2025 $10.99 $11.03 $11.03 $11.03 0
29/01/2025 $10.99 $11.00 $10.91 $10.91 51
28/01/2025 $10.98 $10.93 $10.59 $10.89 0
27/01/2025 $10.98 $10.98 $10.85 $10.85 118
24/01/2025 $10.91 $11.09 $10.84 $10.97 292
23/01/2025 $10.95 $10.97 $10.87 $10.86 113
22/01/2025 $10.92 $10.95 $10.83 $10.90 501
21/01/2025 $10.79 $10.83 $10.79 $10.83 402
20/01/2025 $10.77 $10.78 $10.61 $10.61 202
17/01/2025 $10.75 $10.81 $10.65 $10.73 1,399
16/01/2025 $10.61 $10.76 $10.61 $10.60 403
15/01/2025 $10.54 $10.70 $10.60 $10.60 2
14/01/2025 $10.54 $10.63 $10.54 $10.59 121
13/01/2025 $10.71 $10.71 $10.49 $10.58 603
10/01/2025 $10.61 $10.72 $10.61 $10.63 153
09/01/2025 $10.51 $10.69 $10.51 $10.60 110
08/01/2025 $10.46 $10.54 $10.41 $10.54 818
07/01/2025 $10.50 $10.53 $10.47 $10.47 202
06/01/2025 $10.45 $10.50 $10.32 $10.42 490
03/01/2025 $10.51 $10.56 $10.46 $10.48 1,395
02/01/2025 $10.48 $10.53 $10.45 $10.50 152
01/01/2025 $10.39 $10.46 $10.36 $10.36 0
31/12/2024 $10.39 $10.46 $10.36 $10.36 0
30/12/2024 $10.39 $10.46 $10.28 $10.34 691
27/12/2024 $10.41 $10.48 $10.37 $10.37 340
26/12/2024 $10.43 $10.48 $10.35 $10.35 282
25/12/2024 $10.43 $10.48 $10.35 $10.35 282
24/12/2024 $10.43 $10.48 $10.35 $10.35 282
23/12/2024 $10.43 $10.48 $10.35 $10.35 550
20/12/2024 $10.37 $10.42 $10.36 $10.41 349
19/12/2024 $10.41 $10.43 $10.22 $10.27 574
18/12/2024 $10.50 $10.53 $10.43 $10.44 1,285
17/12/2024 $10.51 $10.56 $10.43 $10.45 1,100
16/12/2024 $10.51 $10.60 $10.45 $10.50 971
13/12/2024 $10.53 $10.68 $10.53 $10.52 80
12/12/2024 $10.70 $10.74 $10.60 $10.60 16
11/12/2024 $10.70 $10.73 $10.60 $10.68 502
10/12/2024 $10.59 $10.60 $10.59 $10.60 100
09/12/2024 $10.56 $10.62 $10.49 $10.55 544
06/12/2024 $10.48 $10.53 $10.44 $10.46 736
05/12/2024 $10.51 $10.56 $10.45 $10.45 676
04/12/2024 $10.50 $10.52 $10.50 $10.50 224
03/12/2024 $10.53 $10.54 $10.41 $10.45 937
02/12/2024 $10.45 $10.53 $10.45 $10.45 313

Market data

Select a section