Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Gold+ Yield ETP

(GLDI)
Sector: n/a
$14.23
$-0.04 -0.28
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $14.24 $14.30 $14.20 $14.23 700
09/10/2025 $14.26 $14.32 $14.19 $14.27 529
08/10/2025 $14.27 $14.29 $14.20 $14.23 191
07/10/2025 $14.06 $14.22 $14.06 $14.17 203
06/10/2025 $14.12 $14.19 $14.01 $14.14 50,887
03/10/2025 $13.94 $13.94 $13.78 $13.93 10
02/10/2025 $13.85 $14.06 $13.70 $13.83 3,182
01/10/2025 $13.81 $13.97 $13.73 $13.91 749
30/09/2025 $13.82 $14.03 $13.73 $14.03 12,796
29/09/2025 $13.71 $13.91 $13.68 $13.82 1,022
26/09/2025 $13.71 $13.79 $13.51 $13.63 144
25/09/2025 $13.56 $13.60 $13.50 $13.55 1,063
24/09/2025 $13.63 $14.24 $13.51 $13.59 52
23/09/2025 $13.59 $13.71 $13.47 $13.58 1,165
22/09/2025 $13.43 $13.58 $13.40 $13.52 1,025
19/09/2025 $12.76 $13.33 $12.76 $13.33 198
18/09/2025 $13.18 $13.41 $13.18 $13.24 885
17/09/2025 $13.32 $13.47 $13.20 $13.35 540
16/09/2025 $13.32 $13.49 $13.28 $13.39 93
15/09/2025 $13.26 $13.44 $13.16 $13.44 119
12/09/2025 $13.26 $13.30 $13.19 $13.22 514
11/09/2025 $13.21 $13.21 $13.08 $13.19 1,208
10/09/2025 $13.28 $13.40 $13.10 $13.29 9,015
09/09/2025 $13.16 $13.29 $13.15 $13.23 62
08/09/2025 $13.08 $13.21 $12.99 $13.16 763
05/09/2025 $13.01 $13.10 $12.93 $13.03 754
04/09/2025 $12.98 $13.24 $12.90 $12.99 1,410
03/09/2025 $12.97 $13.17 $12.80 $13.02 1,845
02/09/2025 $12.87 $13.28 $12.79 $13.15 629
01/09/2025 $13.00 $13.40 $12.85 $12.89 2,470
29/08/2025 $12.66 $13.40 $12.61 $12.88 782
28/08/2025 $12.54 $13.26 $12.53 $12.62 429
27/08/2025 $12.57 $12.63 $12.49 $12.59 1,546
26/08/2025 $12.55 $12.61 $12.23 $12.61 1,386
25/08/2025 $12.53 $12.53 $12.30 $12.53 48
22/08/2025 $12.53 $12.53 $12.30 $12.53 48
21/08/2025 $12.40 $12.44 $12.35 $12.41 233
20/08/2025 $12.32 $12.47 $12.32 $12.39 590
19/08/2025 $13.40 $13.40 $12.34 $12.35 591
18/08/2025 $12.44 $12.52 $12.33 $12.39 16
15/08/2025 $12.44 $12.47 $12.33 $12.40 140
14/08/2025 $12.38 $12.53 $12.38 $12.38 12
13/08/2025 $12.49 $12.53 $12.49 $12.49 187
12/08/2025 $12.41 $12.51 $12.36 $12.43 1,284
11/08/2025 $12.50 $12.53 $12.42 $12.43 192
08/08/2025 $12.62 $12.64 $12.49 $12.57 477
07/08/2025 $12.54 $12.63 $12.53 $12.55 189
06/08/2025 $12.54 $12.57 $12.44 $12.53 768
05/08/2025 $12.59 $12.59 $12.33 $12.54 97
04/08/2025 $12.74 $12.74 $12.35 $12.48 579
01/08/2025 $12.12 $12.41 $12.11 $12.38 515
31/07/2025 $12.38 $12.77 $12.23 $12.26 1
30/07/2025 $12.38 $12.41 $12.23 $12.23 3,590
29/07/2025 $12.36 $12.40 $12.27 $12.35 214
28/07/2025 $12.42 $12.46 $12.31 $12.32 250
25/07/2025 $12.42 $12.51 $12.37 $12.38 74
24/07/2025 $12.57 $12.61 $12.29 $12.52 861
23/07/2025 $12.70 $12.72 $12.59 $12.63 250
22/07/2025 $12.58 $12.69 $12.51 $12.65 44
21/07/2025 $12.46 $12.61 $12.43 $12.56 131
18/07/2025 $12.39 $12.47 $12.39 $12.42 1,180
17/07/2025 $12.39 $12.41 $12.33 $12.38 343
16/07/2025 $12.40 $12.44 $12.30 $12.44 38
15/07/2025 $12.41 $12.50 $12.35 $12.35 341
14/07/2025 $12.49 $12.83 $12.31 $12.41 590
11/07/2025 $12.41 $12.46 $11.90 $12.45 813
10/07/2025 $12.34 $12.35 $11.90 $12.28 783
09/07/2025 $12.20 $12.30 $12.16 $12.25 570
08/07/2025 $12.30 $12.48 $12.21 $12.20 1,687
07/07/2025 $12.28 $12.30 $12.19 $12.28 256
04/07/2025 $12.48 $12.48 $12.23 $12.35 130
03/07/2025 $12.43 $12.45 $12.23 $12.31 1,536
02/07/2025 $12.33 $12.46 $12.28 $12.33 19
01/07/2025 $12.33 $12.44 $12.24 $12.33 1,447
30/06/2025 $12.50 $12.87 $12.18 $12.22 559
27/06/2025 $12.29 $12.29 $12.15 $12.18 238
26/06/2025 $12.44 $12.48 $12.35 $12.36 554
25/06/2025 $12.42 $12.43 $12.30 $12.36 289
24/06/2025 $12.40 $12.41 $12.30 $12.33 957
23/06/2025 $12.44 $12.63 $12.43 $12.63 1,175
20/06/2025 $12.55 $12.59 $12.43 $12.53 215
19/06/2025 $12.50 $13.24 $12.40 $12.58 823
18/06/2025 $12.61 $12.65 $12.51 $12.59 127
17/06/2025 $12.60 $12.69 $12.40 $12.57 92
16/06/2025 $12.70 $12.78 $12.54 $12.69 1,241
13/06/2025 $12.63 $13.40 $12.61 $12.77 753
12/06/2025 $12.66 $12.87 $12.48 $12.60 1,167
11/06/2025 $12.45 $12.56 $12.45 $12.45 74
10/06/2025 $12.40 $12.50 $12.30 $12.38 287
09/06/2025 $12.41 $12.47 $12.22 $12.43 685
06/06/2025 $12.60 $12.60 $12.46 $12.46 314
05/06/2025 $12.54 $12.59 $12.50 $12.50 141
04/06/2025 $12.50 $12.52 $12.36 $12.52 1,655
03/06/2025 $12.50 $12.50 $12.39 $12.42 614
02/06/2025 $12.46 $12.74 $12.34 $12.50 639
30/05/2025 $12.43 $12.46 $12.29 $12.34 241
29/05/2025 $12.49 $12.49 $12.22 $12.45 176
28/05/2025 $12.49 $12.53 $12.37 $12.37 1,159
27/05/2025 $12.48 $12.49 $12.34 $12.40 1,007
26/05/2025 $12.60 $12.68 $12.51 $12.59 311
23/05/2025 $12.60 $12.68 $12.51 $12.59 311
22/05/2025 $12.53 $12.63 $12.47 $12.54 458
21/05/2025 $12.58 $12.59 $12.55 $12.55 404
20/05/2025 $12.37 $12.50 $12.21 $12.43 141
19/05/2025 $12.30 $12.38 $12.29 $12.29 428
16/05/2025 $12.25 $12.35 $12.05 $12.15 397
15/05/2025 $12.06 $12.29 $12.06 $12.26 844
14/05/2025 $12.40 $12.41 $12.18 $12.18 147
13/05/2025 $12.52 $12.53 $12.35 $12.38 1,532
12/05/2025 $12.49 $12.49 $12.29 $12.37 706
09/05/2025 $12.70 $12.79 $12.65 $12.69 288
08/05/2025 $12.61 $12.72 $12.61 $12.66 54
07/05/2025 $12.56 $12.72 $12.56 $12.65 407
06/05/2025 $12.42 $12.70 $12.42 $12.61 1,871
05/05/2025 $12.28 $12.47 $12.27 $12.38 1,141
02/05/2025 $12.28 $12.47 $12.27 $12.38 1,141
01/05/2025 $12.27 $12.35 $12.21 $12.27 489
30/04/2025 $12.76 $12.95 $12.69 $12.80 169
29/04/2025 $13.40 $13.40 $12.51 $12.79 442
28/04/2025 $12.63 $12.88 $12.61 $12.82 302
25/04/2025 $12.70 $12.82 $12.11 $12.60 202
24/04/2025 $12.76 $13.40 $12.72 $12.80 5,282
23/04/2025 $12.77 $12.87 $12.01 $12.60 10,629
22/04/2025 $12.90 $13.40 $12.90 $12.97 1,695
21/04/2025 $12.78 $12.82 $12.55 $12.66 2,744
18/04/2025 $12.78 $12.82 $12.55 $12.66 2,744
17/04/2025 $12.78 $12.82 $12.55 $12.66 2,744
16/04/2025 $12.70 $12.72 $12.47 $12.59 261
15/04/2025 $12.28 $12.47 $12.28 $12.39 157
14/04/2025 $12.33 $12.46 $12.19 $12.30 1,338
11/04/2025 $12.30 $12.42 $12.30 $12.35 121

Market data

Select a section