Market Access Market Access Nyse Arca Gold Bugs ETF
(GOLB)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
9,841.00p
|
10,401.00p
|
9,993.50p
|
9,993.50p
|
0
|
|
21/11/2024
|
9,841.00p
|
10,133.50p
|
9,781.50p
|
9,993.50p
|
0
|
|
20/11/2024
|
9,841.00p
|
9,845.50p
|
9,820.00p
|
9,845.50p
|
241
|
|
19/11/2024
|
9,745.00p
|
9,796.00p
|
9,745.00p
|
9,796.00p
|
140
|
|
18/11/2024
|
9,195.00p
|
9,781.50p
|
9,397.00p
|
9,753.00p
|
0
|
|
15/11/2024
|
9,195.00p
|
9,631.50p
|
9,259.50p
|
9,371.50p
|
0
|
|
14/11/2024
|
9,195.00p
|
9,371.50p
|
9,095.00p
|
9,371.50p
|
99
|
|
13/11/2024
|
9,404.00p
|
9,404.00p
|
9,332.00p
|
9,332.00p
|
15
|
|
12/11/2024
|
9,342.00p
|
9,353.83p
|
9,158.00p
|
9,309.50p
|
92
|
|
11/11/2024
|
9,891.00p
|
10,040.50p
|
9,319.00p
|
9,347.00p
|
0
|
|
08/11/2024
|
9,891.00p
|
10,051.50p
|
9,846.00p
|
9,929.50p
|
0
|
|
07/11/2024
|
9,891.00p
|
10,039.50p
|
9,674.00p
|
9,876.00p
|
0
|
|
06/11/2024
|
9,891.00p
|
10,122.00p
|
9,891.00p
|
9,892.00p
|
138
|
|
05/11/2024
|
10,100.00p
|
10,100.00p
|
10,073.00p
|
10,073.00p
|
12
|
|
04/11/2024
|
10,372.00p
|
10,194.00p
|
10,032.00p
|
10,119.00p
|
6
|
|
01/11/2024
|
10,372.00p
|
10,446.00p
|
10,160.00p
|
10,280.00p
|
0
|
|
31/10/2024
|
10,372.00p
|
10,372.00p
|
10,248.00p
|
10,297.00p
|
62
|
|
30/10/2024
|
10,716.00p
|
10,792.00p
|
10,446.00p
|
10,475.00p
|
0
|
|
29/10/2024
|
10,716.00p
|
10,602.00p
|
10,599.00p
|
10,599.00p
|
4
|
|
28/10/2024
|
10,716.00p
|
10,661.00p
|
10,280.00p
|
10,562.00p
|
0
|
|
25/10/2024
|
10,716.00p
|
10,824.00p
|
10,661.00p
|
10,661.00p
|
143
|
|
24/10/2024
|
11,142.00p
|
11,142.00p
|
10,761.00p
|
11,038.00p
|
777
|
|
23/10/2024
|
11,218.00p
|
11,320.00p
|
11,038.00p
|
11,038.00p
|
960
|
|
22/10/2024
|
10,496.00p
|
11,228.00p
|
11,192.00p
|
11,228.00p
|
19
|
|
21/10/2024
|
10,496.00p
|
11,162.00p
|
11,027.00p
|
11,027.00p
|
26
|
|
18/10/2024
|
10,496.00p
|
10,867.00p
|
10,496.00p
|
10,867.00p
|
80
|
|
17/10/2024
|
10,058.00p
|
10,519.00p
|
10,516.00p
|
10,519.00p
|
9
|
|
16/10/2024
|
10,058.00p
|
10,549.00p
|
10,175.00p
|
10,403.00p
|
0
|
|
15/10/2024
|
10,058.00p
|
10,246.50p
|
9,954.50p
|
10,175.00p
|
0
|
|
14/10/2024
|
10,058.00p
|
10,134.00p
|
10,047.00p
|
10,047.00p
|
13
|
|
11/10/2024
|
9,676.00p
|
10,246.00p
|
9,899.50p
|
10,162.00p
|
0
|
|
10/10/2024
|
9,676.00p
|
10,010.50p
|
9,609.00p
|
9,899.50p
|
0
|
|
09/10/2024
|
9,676.00p
|
9,770.00p
|
9,676.00p
|
9,716.50p
|
73
|
|
08/10/2024
|
9,970.00p
|
9,885.00p
|
9,580.50p
|
9,698.00p
|
0
|
|
07/10/2024
|
9,970.00p
|
9,970.00p
|
9,805.00p
|
9,805.00p
|
295
|
|
04/10/2024
|
10,116.00p
|
10,116.00p
|
10,073.00p
|
10,073.00p
|
20
|
|
03/10/2024
|
10,152.00p
|
10,152.00p
|
9,980.00p
|
10,109.00p
|
230
|
|
02/10/2024
|
9,984.00p
|
10,292.00p
|
9,996.50p
|
10,109.00p
|
0
|
|
01/10/2024
|
9,984.00p
|
10,127.00p
|
9,984.00p
|
10,127.00p
|
46
|
|
30/09/2024
|
10,406.00p
|
10,024.00p
|
9,855.50p
|
9,855.50p
|
4
|
|
27/09/2024
|
10,406.00p
|
10,318.00p
|
10,156.00p
|
10,156.00p
|
50
|
|
26/09/2024
|
10,406.00p
|
10,474.00p
|
10,406.00p
|
10,437.00p
|
138
|
|
25/09/2024
|
10,300.00p
|
10,369.00p
|
10,300.00p
|
10,369.00p
|
13
|
|
24/09/2024
|
10,124.00p
|
10,309.00p
|
10,192.00p
|
10,309.00p
|
98
|
|
23/09/2024
|
10,124.00p
|
10,297.00p
|
10,128.00p
|
10,297.00p
|
4
|
|
20/09/2024
|
10,124.00p
|
10,304.00p
|
10,124.00p
|
10,199.00p
|
389
|
|
19/09/2024
|
10,240.00p
|
10,269.57p
|
10,056.00p
|
10,056.00p
|
100
|
|
18/09/2024
|
10,360.00p
|
10,114.00p
|
10,093.00p
|
10,093.00p
|
1
|
|
17/09/2024
|
10,360.00p
|
10,246.00p
|
10,186.00p
|
10,186.00p
|
3
|
|
16/09/2024
|
10,360.00p
|
10,398.00p
|
10,177.00p
|
10,177.00p
|
79
|
|
13/09/2024
|
9,829.00p
|
10,330.00p
|
10,290.00p
|
10,105.00p
|
11
|
|
12/09/2024
|
9,829.00p
|
10,105.00p
|
9,829.00p
|
9,529.50p
|
70
|
|
11/09/2024
|
9,344.00p
|
9,589.54p
|
9,529.50p
|
9,382.00p
|
10
|
|
10/09/2024
|
9,344.00p
|
9,382.00p
|
9,344.00p
|
9,382.00p
|
70
|
|
09/09/2024
|
9,480.00p
|
9,443.00p
|
9,187.00p
|
9,389.00p
|
0
|
|
06/09/2024
|
9,480.00p
|
9,648.00p
|
9,290.50p
|
9,347.50p
|
0
|
|
05/09/2024
|
9,480.00p
|
9,507.50p
|
9,480.00p
|
9,507.50p
|
122
|
|
04/09/2024
|
9,736.00p
|
9,443.00p
|
9,398.00p
|
9,443.00p
|
59
|
|
03/09/2024
|
9,736.00p
|
9,781.00p
|
9,466.50p
|
9,466.50p
|
30
|
|
02/09/2024
|
9,736.00p
|
9,823.62p
|
9,736.00p
|
9,832.50p
|
80
|
|
30/08/2024
|
9,757.00p
|
9,841.00p
|
9,832.50p
|
9,832.50p
|
1
|
|
29/08/2024
|
9,757.00p
|
9,913.50p
|
9,757.00p
|
9,913.50p
|
22
|
|
28/08/2024
|
9,745.00p
|
9,815.00p
|
9,677.50p
|
9,677.50p
|
846
|
|
27/08/2024
|
10,196.00p
|
10,041.50p
|
9,656.50p
|
9,870.50p
|
0
|
|
26/08/2024
|
10,196.00p
|
10,234.00p
|
9,887.00p
|
9,989.50p
|
0
|
|
23/08/2024
|
10,196.00p
|
10,234.00p
|
9,887.00p
|
9,989.50p
|
0
|
|
22/08/2024
|
10,196.00p
|
10,234.00p
|
9,887.00p
|
9,989.50p
|
0
|
|
21/08/2024
|
10,196.00p
|
10,198.00p
|
10,152.00p
|
10,160.00p
|
136
|
|
20/08/2024
|
10,152.00p
|
10,152.00p
|
10,118.00p
|
10,118.00p
|
323
|
|
19/08/2024
|
10,010.00p
|
10,103.00p
|
9,910.00p
|
9,838.00p
|
158
|
|
16/08/2024
|
9,770.00p
|
9,838.00p
|
9,770.00p
|
9,838.00p
|
105
|
|
15/08/2024
|
9,723.00p
|
9,723.00p
|
9,696.00p
|
9,696.00p
|
141
|
|
14/08/2024
|
9,628.00p
|
9,874.50p
|
9,517.50p
|
9,602.50p
|
0
|
|
13/08/2024
|
9,628.00p
|
9,726.00p
|
9,628.00p
|
9,726.00p
|
70
|
|
12/08/2024
|
9,146.00p
|
9,648.00p
|
9,238.00p
|
9,522.00p
|
0
|
|
09/08/2024
|
9,146.00p
|
9,410.50p
|
9,139.50p
|
9,238.00p
|
0
|
|
08/08/2024
|
9,146.00p
|
9,208.00p
|
9,051.67p
|
9,208.00p
|
121
|
|
07/08/2024
|
9,280.50p
|
9,461.34p
|
9,319.50p
|
9,319.50p
|
15
|
|
06/08/2024
|
9,761.00p
|
9,280.50p
|
9,111.34p
|
9,280.50p
|
12
|
|
05/08/2024
|
9,761.00p
|
9,145.50p
|
8,925.00p
|
9,145.50p
|
5
|
|
02/08/2024
|
9,761.00p
|
10,023.00p
|
9,339.00p
|
9,449.00p
|
0
|
|
01/08/2024
|
9,761.00p
|
9,873.55p
|
9,716.00p
|
9,716.00p
|
26
|
|
31/07/2024
|
9,761.00p
|
9,774.00p
|
9,761.00p
|
9,774.00p
|
29
|
|
30/07/2024
|
9,762.00p
|
9,747.00p
|
9,351.00p
|
9,479.50p
|
0
|
|
29/07/2024
|
9,762.00p
|
9,499.00p
|
9,390.50p
|
9,390.50p
|
1
|
|
26/07/2024
|
9,762.00p
|
9,467.00p
|
9,427.00p
|
9,293.50p
|
7
|
|
25/07/2024
|
9,762.00p
|
9,778.50p
|
9,060.50p
|
9,293.50p
|
0
|
|
24/07/2024
|
9,762.00p
|
9,778.50p
|
9,762.00p
|
9,778.50p
|
70
|
|
23/07/2024
|
9,460.00p
|
9,498.50p
|
9,496.00p
|
9,498.50p
|
5
|
|
22/07/2024
|
9,460.00p
|
9,516.19p
|
9,415.00p
|
9,415.00p
|
166
|
|
19/07/2024
|
9,739.00p
|
9,613.00p
|
9,168.50p
|
9,488.50p
|
0
|
|
18/07/2024
|
9,739.00p
|
9,876.00p
|
9,613.00p
|
9,613.00p
|
220
|
|
17/07/2024
|
9,828.00p
|
9,828.00p
|
9,797.50p
|
9,797.50p
|
70
|
|
16/07/2024
|
9,579.00p
|
9,913.00p
|
9,473.50p
|
9,892.50p
|
0
|
|
15/07/2024
|
9,579.00p
|
9,628.50p
|
9,432.00p
|
9,628.50p
|
143
|
|
12/07/2024
|
9,453.00p
|
9,475.50p
|
9,452.00p
|
9,475.50p
|
97
|
|
11/07/2024
|
8,992.00p
|
9,534.00p
|
9,383.00p
|
9,534.00p
|
4
|
|
10/07/2024
|
8,992.00p
|
9,558.50p
|
9,066.00p
|
9,391.50p
|
0
|
|
09/07/2024
|
8,992.00p
|
9,352.50p
|
9,051.00p
|
9,127.00p
|
0
|
|
08/07/2024
|
8,992.00p
|
9,156.00p
|
9,086.50p
|
9,086.50p
|
5
|
|
05/07/2024
|
8,992.00p
|
9,269.50p
|
8,869.50p
|
9,235.50p
|
0
|
|
04/07/2024
|
8,992.00p
|
8,993.00p
|
8,992.00p
|
8,993.00p
|
77
|
|
03/07/2024
|
8,829.00p
|
9,046.44p
|
9,008.00p
|
9,008.00p
|
55
|
|
02/07/2024
|
8,829.00p
|
8,899.50p
|
8,592.50p
|
8,648.50p
|
0
|
|
01/07/2024
|
8,829.00p
|
8,965.50p
|
8,642.50p
|
8,734.00p
|
0
|
|
28/06/2024
|
8,829.00p
|
9,007.50p
|
8,739.00p
|
8,769.00p
|
0
|
|
27/06/2024
|
8,829.00p
|
8,857.50p
|
8,783.47p
|
8,857.50p
|
127
|
|
26/06/2024
|
8,647.00p
|
8,741.00p
|
8,646.00p
|
8,741.00p
|
56
|
|
25/06/2024
|
8,789.00p
|
8,795.00p
|
8,568.50p
|
8,695.00p
|
0
|
|
24/06/2024
|
8,789.00p
|
8,790.00p
|
8,768.00p
|
8,768.00p
|
18
|
|
21/06/2024
|
8,782.00p
|
8,973.00p
|
8,561.50p
|
8,689.00p
|
0
|
|
20/06/2024
|
8,782.00p
|
8,881.00p
|
8,782.00p
|
8,840.50p
|
1,135
|
|
19/06/2024
|
8,591.00p
|
8,678.50p
|
8,458.50p
|
8,572.50p
|
0
|
|
18/06/2024
|
8,591.00p
|
8,591.00p
|
8,566.00p
|
8,572.50p
|
210
|
|
17/06/2024
|
8,693.00p
|
8,623.50p
|
8,316.50p
|
8,417.00p
|
0
|
|
14/06/2024
|
8,693.00p
|
8,458.50p
|
8,453.47p
|
8,458.50p
|
18
|
|
13/06/2024
|
8,693.00p
|
8,677.50p
|
8,348.00p
|
8,448.50p
|
0
|
|
12/06/2024
|
8,693.00p
|
8,824.00p
|
8,430.00p
|
8,638.50p
|
0
|
|
11/06/2024
|
8,693.00p
|
8,585.00p
|
8,536.50p
|
8,536.50p
|
27
|
|
10/06/2024
|
8,693.00p
|
8,737.00p
|
8,434.00p
|
8,592.50p
|
0
|
|
07/06/2024
|
8,693.00p
|
8,714.00p
|
8,663.50p
|
8,663.50p
|
420
|
|
06/06/2024
|
8,642.00p
|
9,097.00p
|
8,678.00p
|
9,088.00p
|
0
|
|
05/06/2024
|
8,642.00p
|
8,874.00p
|
8,558.00p
|
8,793.50p
|
0
|
|
04/06/2024
|
8,642.00p
|
8,718.07p
|
8,605.31p
|
8,650.50p
|
202
|
|
03/06/2024
|
8,950.00p
|
9,198.50p
|
8,904.50p
|
9,080.00p
|
0
|
|
31/05/2024
|
8,950.00p
|
9,226.00p
|
8,963.00p
|
8,997.50p
|
0
|
|
30/05/2024
|
8,950.00p
|
9,131.50p
|
8,950.00p
|
9,131.50p
|
111
|
|
29/05/2024
|
9,073.00p
|
9,055.00p
|
9,051.00p
|
9,051.00p
|
111
|
|
28/05/2024
|
9,073.00p
|
9,110.00p
|
9,073.00p
|
9,107.00p
|
156
|
|
27/05/2024
|
8,970.00p
|
9,070.50p
|
8,757.50p
|
8,993.50p
|
0
|