GLDI - Credit Suisse X-Links Gold Shares Covered Call ETN

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.858.988.858.918.915,373
Dec 12, 20198.928.978.838.848.8415,900
Dec 11, 20198.858.918.848.898.899,600
Dec 10, 20198.918.918.818.848.848,900
Dec 09, 20198.868.868.808.848.848,700
Dec 06, 20198.898.898.818.828.8225,000
Dec 05, 20198.898.928.898.918.916,800
Dec 04, 20198.878.938.878.898.899,500
Dec 03, 20198.948.968.858.858.8511,200
Dec 02, 20198.848.848.818.848.8420,800
Nov 29, 20198.708.848.698.818.8181,200
Nov 27, 20198.778.838.758.758.755,300
Nov 26, 20198.809.008.808.848.848,900
Nov 25, 20198.858.858.768.808.8010,900
Nov 22, 20198.888.898.828.848.8413,900
Nov 21, 20198.918.928.848.858.8510,300
Nov 20, 20198.868.938.858.928.927,200
Nov 19, 20198.908.908.848.898.899,800
Nov 19, 20190.085 Dividend
Nov 18, 20198.908.998.908.968.8717,100
Nov 15, 20198.998.998.948.958.866,500
Nov 14, 20198.908.978.908.968.879,000
Nov 13, 20198.918.978.918.948.8612,200
Nov 12, 20198.888.898.818.878.7922,600
Nov 11, 20198.928.928.808.808.7227,300
Nov 08, 20198.968.998.878.888.8032,600
Nov 07, 20199.159.158.919.008.9130,700
Nov 06, 20199.089.109.069.088.996,700
Nov 05, 20199.169.169.029.028.9426,500
Nov 04, 20199.149.309.129.259.1631,400
Nov 01, 20199.129.209.109.109.0242,800
Oct 31, 20199.109.189.109.139.0411,700
Oct 30, 20199.109.109.029.028.932,900
Oct 29, 20199.149.209.019.058.9611,900
Oct 28, 20199.079.149.059.099.0035,300
Oct 25, 20199.129.159.059.109.0210,100
Oct 24, 20199.109.129.079.119.0216,800
Oct 23, 20199.059.119.019.109.0113,100
Oct 22, 20199.019.049.009.048.955,500
Oct 21, 20199.109.109.009.008.9113,200
Oct 21, 20190.061 Dividend
Oct 18, 20199.109.159.059.118.9612,500
Oct 17, 20199.109.129.039.038.8819,400
Oct 16, 20199.039.089.039.078.9218,600
Oct 15, 20198.979.088.979.028.8815,700
Oct 14, 20199.019.149.019.088.936,900
Oct 11, 20199.059.099.009.098.949,200
Oct 10, 20199.209.209.099.118.9610,600
Oct 09, 20199.149.169.119.169.0215,400
Oct 08, 20199.089.169.089.138.9812,100
Oct 07, 20199.119.159.089.088.935,800
Oct 04, 20199.169.169.139.159.0013,600
Oct 03, 20199.109.189.109.118.9712,000
Oct 02, 20199.039.169.019.098.9414,800
Oct 01, 20198.959.048.929.008.8514,300
Sep 30, 20199.079.098.878.958.8132,100
Sep 27, 20199.129.159.059.118.9616,000
Sep 26, 20199.189.199.139.148.9916,600
Sep 25, 20199.289.289.119.128.9718,800
Sep 24, 20199.169.279.159.219.0632,200
Sep 23, 20199.199.199.149.199.0434,900
Sep 20, 20199.159.189.119.189.0316,000
Sep 19, 20199.169.169.059.159.0033,100
Sep 19, 20190.184 Dividend
Sep 18, 20199.309.309.209.218.8811,000
Sep 17, 20199.239.309.239.288.9533,800
Sep 16, 20199.249.289.249.268.9328,100
Sep 13, 20199.309.309.209.218.8814,300
Sep 12, 20199.219.299.219.288.956,800
Sep 11, 20199.219.229.199.218.8825,900
Sep 10, 20199.269.269.209.228.8923,600
Sep 09, 20199.339.409.219.308.9719,400
Sep 06, 20199.289.409.259.409.0614,200
Sep 05, 20199.389.389.279.288.9515,500
Sep 04, 20199.399.399.319.318.9820,800
Sep 03, 20199.309.409.289.409.0632,200
Aug 30, 20199.259.359.239.349.009,400
Aug 29, 20199.349.349.259.268.9316,900
Aug 28, 20199.499.499.299.359.0233,200
Aug 27, 20199.299.309.269.298.967,000
Aug 26, 20199.259.299.259.278.946,600
Aug 23, 20199.269.299.209.298.9620,900
Aug 22, 20199.219.229.189.188.8510,400
Aug 21, 20199.169.299.169.228.8915,000
Aug 20, 20199.259.279.199.238.899,200
Aug 20, 20190.089 Dividend
Aug 19, 20199.309.309.269.288.8610,600
Aug 16, 20199.299.309.279.308.884,500
Aug 15, 20199.329.359.269.318.8920,300
Aug 14, 20199.359.359.269.308.8820,100
Aug 13, 20199.319.319.199.318.8923,600
Aug 12, 20199.309.319.259.268.8416,000
Aug 09, 20199.299.319.199.248.828,800
Aug 08, 20199.249.289.249.258.836,800
Aug 07, 20199.319.319.199.208.7924,200
Aug 06, 20199.279.279.159.168.7515,300
Aug 05, 20199.089.209.089.208.7928,900
Aug 02, 20199.089.169.069.138.729,800
Aug 01, 20199.079.088.939.038.6247,700
Jul 31, 20199.089.089.039.078.666,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...