NasdaqGM - Nasdaq Real Time Price USD

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

151.02 -0.27 (-0.18%)
As of 9:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 151.30 151.30 151.01 151.02 151.02 1,685
Apr 18, 2024 153.29 153.31 152.32 152.92 152.92 2,500
Apr 17, 2024 152.16 152.90 152.16 152.57 152.57 1,800
Apr 16, 2024 152.21 152.76 151.60 152.22 152.22 3,600
Apr 15, 2024 150.54 152.39 150.26 152.39 152.39 4,600
Apr 12, 2024 152.37 152.61 150.86 150.86 150.86 1,300
Apr 11, 2024 151.65 151.94 151.44 151.44 151.44 2,600
Apr 10, 2024 150.99 151.19 150.96 151.15 151.15 1,200
Apr 9, 2024 151.15 151.74 151.02 151.06 151.06 2,700
Apr 8, 2024 150.09 151.30 150.09 151.29 151.29 800
Apr 5, 2024 151.39 151.39 151.04 151.11 151.11 1,300
Apr 4, 2024 151.01 151.37 150.79 151.16 151.16 2,500
Apr 3, 2024 150.03 151.16 150.03 150.89 150.89 2,600
Apr 2, 2024 150.91 150.91 150.36 150.87 150.87 5,300
Apr 1, 2024 150.01 150.58 150.01 150.20 150.20 3,900
Mar 28, 2024 149.00 149.75 149.00 149.50 149.50 3,800
Mar 27, 2024 149.00 149.00 148.30 148.52 148.52 2,700
Mar 26, 2024 148.31 148.56 147.93 147.93 147.93 2,800
Mar 25, 2024 147.39 148.10 147.39 147.80 147.80 2,900
Mar 22, 2024 147.03 147.60 147.03 147.27 147.27 600
Mar 21, 2024 148.00 148.00 148.00 148.00 148.00 300
Mar 20, 2024 146.83 148.51 146.83 148.30 148.30 2,500
Mar 19, 2024 0.60 Dividend
Mar 19, 2024 146.57 146.74 146.43 146.49 146.49 1,300
Mar 18, 2024 147.46 147.72 147.30 147.72 147.12 2,400
Mar 15, 2024 147.60 147.60 147.08 147.08 146.48 1,000
Mar 14, 2024 147.32 147.92 147.14 147.92 147.32 3,300
Mar 13, 2024 147.92 148.29 147.64 148.29 147.68 1,000
Mar 12, 2024 147.34 147.38 147.32 147.38 146.78 900
Mar 11, 2024 147.99 148.05 147.64 147.65 147.05 3,000
Mar 8, 2024 147.91 148.10 147.68 148.10 147.50 3,300
Mar 7, 2024 146.66 147.05 146.66 147.05 146.45 1,300
Mar 6, 2024 146.71 146.71 146.61 146.70 146.10 1,700
Mar 5, 2024 148.10 148.10 146.60 147.00 146.40 5,200
Mar 4, 2024 145.62 146.63 145.62 146.60 146.00 6,200
Mar 1, 2024 144.41 145.79 144.41 145.52 144.93 5,900
Feb 29, 2024 143.44 143.95 143.44 143.88 143.29 1,700
Feb 28, 2024 142.66 142.83 142.66 142.82 142.24 2,200
Feb 27, 2024 144.00 144.00 142.56 143.02 142.44 1,400
Feb 26, 2024 142.71 143.04 142.05 142.77 142.19 3,500
Feb 23, 2024 142.03 142.95 142.03 142.87 142.29 1,800
Feb 22, 2024 142.02 142.37 142.00 142.37 141.79 1,800
Feb 21, 2024 142.00 142.53 142.00 142.47 141.89 2,900
Feb 20, 2024 0.86 Dividend
Feb 20, 2024 142.03 142.61 141.90 141.90 141.32 1,500
Feb 16, 2024 142.00 142.61 142.00 142.30 140.86 2,300
Feb 15, 2024 141.79 141.84 141.01 141.52 140.09 1,900
Feb 14, 2024 140.70 141.11 140.70 140.73 139.30 1,600
Feb 13, 2024 141.33 141.33 140.91 141.28 139.85 2,200
Feb 12, 2024 142.45 142.69 142.28 142.69 141.24 11,500
Feb 9, 2024 143.25 143.25 142.60 143.24 141.79 1,600
Feb 8, 2024 143.07 143.59 143.02 143.59 142.14 3,000
Feb 7, 2024 143.08 143.84 143.08 143.84 142.38 5,500
Feb 6, 2024 143.23 143.89 143.15 143.19 141.74 2,100
Feb 5, 2024 140.58 142.59 140.58 142.58 141.14 800
Feb 2, 2024 144.15 144.18 142.98 143.23 141.78 11,200
Feb 1, 2024 144.01 144.73 144.01 144.73 143.26 6,700
Jan 31, 2024 144.32 144.32 143.54 143.54 142.09 700
Jan 30, 2024 143.25 143.30 143.25 143.30 141.85 700
Jan 29, 2024 142.95 143.02 142.62 143.02 141.57 1,000
Jan 26, 2024 143.25 143.25 142.13 142.60 141.16 1,500
Jan 25, 2024 142.25 142.55 142.25 142.30 140.86 1,100
Jan 24, 2024 142.64 142.64 141.64 142.11 140.67 17,100
Jan 23, 2024 142.65 143.19 142.65 142.71 141.26 900
Jan 22, 2024 144.98 144.99 142.57 142.57 141.13 1,100
Jan 19, 2024 1.02 Dividend
Jan 19, 2024 142.43 142.90 142.32 142.57 141.13 3,200
Jan 18, 2024 142.94 143.50 142.94 143.38 140.92 3,100
Jan 17, 2024 142.58 142.58 142.19 142.19 139.75 1,100
Jan 16, 2024 144.03 144.40 143.33 143.49 141.02 5,400
Jan 12, 2024 144.65 145.45 144.30 144.40 141.92 5,300
Jan 11, 2024 144.00 144.00 142.88 143.26 140.80 1,900
Jan 10, 2024 143.27 143.27 143.12 143.12 140.66 600
Jan 9, 2024 143.57 143.79 143.40 143.52 141.05 1,800
Jan 8, 2024 143.56 143.56 143.37 143.37 140.91 1,100
Jan 5, 2024 144.55 144.75 144.48 144.55 142.07 5,200
Jan 4, 2024 143.82 144.57 143.82 144.21 141.73 1,900
Jan 3, 2024 143.33 144.23 143.33 144.00 141.53 4,500
Jan 2, 2024 144.86 144.92 144.84 144.84 142.35 1,200
Dec 29, 2023 144.49 144.96 144.49 144.84 142.35 1,700
Dec 28, 2023 145.28 145.60 145.00 145.00 142.51 1,800
Dec 27, 2023 145.00 145.56 145.00 145.56 143.06 3,600
Dec 26, 2023 144.46 144.71 144.46 144.71 142.22 1,600
Dec 22, 2023 144.23 145.00 144.07 144.07 141.59 3,000
Dec 21, 2023 143.95 143.95 143.34 143.67 141.20 1,300
Dec 20, 2023 143.71 143.71 143.01 143.26 140.80 2,100
Dec 19, 2023 0.58 Dividend
Dec 19, 2023 143.16 143.73 143.16 143.73 141.26 1,400
Dec 18, 2023 143.44 143.70 143.18 143.35 140.32 1,600
Dec 15, 2023 143.60 143.96 143.15 143.17 140.14 6,100
Dec 14, 2023 143.99 144.13 143.46 143.60 140.56 4,200
Dec 13, 2023 140.50 143.18 140.50 142.75 139.73 4,200
Dec 12, 2023 140.53 140.84 140.53 140.84 137.86 1,500
Dec 11, 2023 140.91 140.91 140.37 140.37 137.40 1,200
Dec 8, 2023 141.70 142.30 141.65 142.12 139.11 2,700
Dec 7, 2023 143.00 143.05 142.94 142.99 139.97 22,300
Dec 6, 2023 142.63 143.31 142.63 142.74 139.72 2,400
Dec 5, 2023 142.59 142.63 142.41 142.63 139.61 1,200
Dec 4, 2023 143.38 143.38 142.38 142.70 139.68 2,500
Dec 1, 2023 143.31 143.99 143.31 143.62 140.58 7,500
Nov 30, 2023 143.01 143.23 143.01 143.20 140.17 1,200
Nov 29, 2023 143.41 143.42 143.00 143.29 140.26 2,200
Nov 28, 2023 142.60 143.42 142.60 143.42 140.39 2,500
Nov 27, 2023 141.70 142.32 141.70 141.99 138.99 2,000
Nov 24, 2023 140.92 141.67 140.92 141.35 138.36 1,000
Nov 22, 2023 141.25 141.25 140.74 140.92 137.94 1,800
Nov 21, 2023 141.44 141.70 141.05 141.06 138.08 4,500
Nov 20, 2023 1.52 Dividend
Nov 20, 2023 137.58 140.31 137.58 140.31 137.34 3,700
Nov 17, 2023 141.96 142.08 141.52 141.80 137.32 1,700
Nov 16, 2023 141.05 141.81 141.05 141.59 137.11 3,100
Nov 15, 2023 140.36 140.83 140.36 140.46 136.02 1,300
Nov 14, 2023 140.90 140.96 140.38 140.76 136.31 1,600
Nov 13, 2023 139.00 139.90 139.00 139.64 135.23 2,100
Nov 10, 2023 139.65 139.65 138.88 139.05 134.66 4,300
Nov 9, 2023 139.57 140.29 139.57 139.89 135.47 11,000
Nov 8, 2023 139.71 139.71 139.58 139.58 135.17 1,300
Nov 7, 2023 140.15 140.15 139.83 139.90 135.48 2,900
Nov 6, 2023 140.00 140.26 140.00 140.25 135.82 2,100
Nov 3, 2023 139.99 140.31 139.95 140.28 135.85 2,900
Nov 2, 2023 139.95 139.95 139.78 139.81 135.39 7,300
Nov 1, 2023 139.59 140.00 139.59 139.91 135.49 4,700
Oct 31, 2023 140.00 140.00 139.69 139.79 135.37 2,900
Oct 30, 2023 139.33 139.70 139.33 139.70 135.28 1,000
Oct 27, 2023 139.25 140.02 139.25 139.80 135.38 8,300
Oct 26, 2023 139.33 139.86 139.33 139.59 135.18 2,200
Oct 25, 2023 139.53 139.53 139.30 139.30 134.90 900
Oct 24, 2023 139.25 139.48 139.22 139.48 135.07 1,700
Oct 23, 2023 138.98 139.31 138.95 139.30 134.90 2,600
Oct 20, 2023 138.93 139.29 138.88 138.88 134.49 2,200
Oct 19, 2023 0.40 Dividend
Oct 19, 2023 138.34 139.18 138.34 139.18 134.78 2,300
Oct 18, 2023 138.69 138.69 138.59 138.65 133.88 1,300
Oct 17, 2023 138.12 138.35 138.12 138.35 133.59 1,900
Oct 16, 2023 138.00 138.04 137.53 137.75 133.01 1,600
Oct 13, 2023 136.00 138.26 136.00 138.09 133.34 4,300
Oct 12, 2023 135.40 135.40 135.14 135.14 130.49 1,600
Oct 11, 2023 134.98 135.53 134.98 135.35 130.69 1,400
Oct 10, 2023 134.26 134.98 134.26 134.31 129.69 1,300
Oct 9, 2023 133.58 134.55 133.58 134.55 129.92 2,000
Oct 6, 2023 132.00 132.68 132.00 132.52 127.96 3,000
Oct 5, 2023 131.70 131.82 131.47 131.47 126.95 1,100
Oct 4, 2023 131.74 131.99 131.57 131.71 127.18 1,300
Oct 3, 2023 131.89 132.22 131.77 131.99 127.45 3,000
Oct 2, 2023 133.00 133.00 132.38 132.45 127.89 13,100
Sep 29, 2023 135.38 135.38 133.82 133.96 129.35 2,500
Sep 28, 2023 135.52 135.54 134.74 135.28 130.62 2,100
Sep 27, 2023 136.69 136.69 135.54 135.54 130.88 1,800
Sep 26, 2023 137.97 137.97 137.21 137.50 132.77 2,400
Sep 25, 2023 138.53 138.87 138.53 138.73 133.96 2,300
Sep 22, 2023 139.06 139.10 138.90 138.90 134.12 1,000
Sep 21, 2023 138.90 139.05 138.46 139.05 134.26 1,200
Sep 20, 2023 138.55 140.48 138.55 139.50 134.70 2,200
Sep 19, 2023 0.31 Dividend
Sep 19, 2023 139.23 139.34 139.23 139.25 134.46 2,100
Sep 18, 2023 139.81 139.88 139.81 139.84 134.73 1,300
Sep 15, 2023 139.29 139.60 139.20 139.20 134.11 2,100
Sep 14, 2023 138.00 138.58 138.00 138.58 133.52 1,600
Sep 13, 2023 138.13 138.28 138.13 138.28 133.23 700
Sep 12, 2023 138.82 138.82 138.27 138.50 133.44 1,200
Sep 11, 2023 139.54 139.88 138.89 139.00 133.92 3,000
Sep 8, 2023 139.30 139.30 138.69 139.15 134.06 2,300
Sep 7, 2023 138.75 138.75 138.67 138.67 133.60 700
Sep 6, 2023 138.68 138.75 138.68 138.75 133.68 800
Sep 5, 2023 141.54 141.54 139.25 139.25 134.16 1,800
Sep 1, 2023 140.39 140.55 140.21 140.22 135.10 1,600
Aug 31, 2023 140.52 140.62 140.24 140.24 135.11 2,000
Aug 30, 2023 140.45 141.08 140.39 140.60 135.46 1,600
Aug 29, 2023 139.97 140.26 138.90 140.01 134.89 2,600
Aug 28, 2023 138.65 139.47 138.65 138.89 133.81 1,600
Aug 25, 2023 138.60 138.60 138.18 138.27 133.22 1,100
Aug 24, 2023 138.19 139.14 138.19 138.68 133.61 1,900
Aug 23, 2023 138.00 138.53 138.00 138.53 133.47 3,400
Aug 22, 2023 136.80 137.54 136.67 137.48 132.46 20,800
Aug 21, 2023 1.13 Dividend
Aug 21, 2023 137.08 137.22 137.00 137.10 132.09 1,500
Aug 18, 2023 139.07 139.07 137.90 138.29 132.14 1,700
Aug 17, 2023 138.70 138.70 137.49 138.02 131.89 2,800
Aug 16, 2023 139.02 139.02 138.69 138.69 132.53 1,000
Aug 15, 2023 139.11 139.11 138.84 139.01 132.83 1,400
Aug 14, 2023 139.39 139.75 139.10 139.41 133.21 38,400
Aug 11, 2023 139.78 140.13 139.21 139.45 133.25 2,400
Aug 10, 2023 140.37 140.37 139.60 139.82 133.61 2,700
Aug 9, 2023 140.00 140.09 139.52 139.53 133.33 3,100
Aug 8, 2023 140.48 140.68 140.26 140.47 134.23 1,700
Aug 7, 2023 141.13 141.24 140.80 141.24 134.96 2,200
Aug 4, 2023 141.11 141.73 141.11 141.25 134.97 2,200
Aug 3, 2023 141.19 141.19 140.67 140.98 134.71 3,700
Aug 2, 2023 141.50 141.50 140.80 141.00 134.73 1,200
Aug 1, 2023 141.98 141.98 141.09 141.73 135.43 1,700
Jul 31, 2023 142.16 142.86 142.16 142.65 136.31 2,500
Jul 28, 2023 142.16 142.30 142.01 142.02 135.71 4,000
Jul 27, 2023 142.59 142.59 141.13 141.55 135.26 3,400
Jul 26, 2023 142.49 142.55 142.43 142.55 136.22 2,200
Jul 25, 2023 141.61 142.30 141.61 142.30 135.98 2,400
Jul 24, 2023 141.81 141.88 141.54 141.76 135.46 4,200
Jul 21, 2023 142.00 142.12 141.66 142.12 135.80 1,300
Jul 20, 2023 142.50 142.50 142.30 142.30 135.98 700
Jul 19, 2023 1.02 Dividend
Jul 19, 2023 142.02 142.75 142.02 142.45 136.12 1,700
Jul 18, 2023 143.06 143.81 142.92 143.66 136.30 2,700
Jul 17, 2023 142.49 142.69 142.37 142.69 135.38 2,300
Jul 14, 2023 142.97 143.00 142.12 142.62 135.31 1,900
Jul 13, 2023 142.85 143.00 142.60 142.87 135.55 2,000
Jul 12, 2023 142.30 142.76 142.30 142.47 135.17 10,000
Jul 11, 2023 140.71 141.00 140.71 141.00 133.78 4,400
Jul 10, 2023 140.24 140.86 140.24 140.63 133.42 2,000
Jul 7, 2023 141.15 141.15 140.44 140.52 133.32 1,300
Jul 6, 2023 139.84 139.84 139.07 139.51 132.36 6,300
Jul 5, 2023 140.74 140.74 139.75 139.75 132.59 3,000
Jul 3, 2023 140.37 140.37 140.37 140.37 133.18 1,300
Jun 30, 2023 139.70 140.03 139.70 139.87 132.70 1,800
Jun 29, 2023 138.90 139.05 138.50 139.05 131.93 2,200
Jun 28, 2023 140.23 140.23 139.21 139.41 132.27 3,800
Jun 27, 2023 140.72 140.72 139.50 140.16 132.98 3,000
Jun 26, 2023 139.80 140.36 139.80 140.20 133.02 1,300
Jun 23, 2023 141.04 141.04 139.81 139.81 132.65 1,500
Jun 22, 2023 139.24 139.99 139.23 139.50 132.35 1,900
Jun 21, 2023 140.00 141.21 140.00 140.65 133.44 2,200
Jun 20, 2023 1.59 Dividend
Jun 20, 2023 140.70 141.38 140.60 140.88 133.66 3,500
Jun 16, 2023 143.90 144.29 143.61 143.81 134.93 2,900
Jun 15, 2023 143.51 143.86 143.10 143.86 134.98 3,600
Jun 14, 2023 143.35 143.50 143.00 143.00 134.17 1,500
Jun 13, 2023 143.69 143.69 142.70 142.85 134.03 3,200
Jun 12, 2023 143.46 143.88 143.32 143.69 134.82 1,700
Jun 9, 2023 143.68 144.00 143.68 143.79 134.91 1,500
Jun 8, 2023 144.26 144.26 143.78 143.80 134.92 2,000
Jun 7, 2023 143.95 143.95 142.27 142.74 133.93 2,000
Jun 6, 2023 143.84 144.26 143.46 143.82 134.94 2,700
Jun 5, 2023 142.60 143.85 142.60 143.70 134.83 6,700
Jun 2, 2023 144.11 144.24 143.29 143.29 134.44 2,600
Jun 1, 2023 144.58 145.21 144.58 144.90 135.95 3,800
May 31, 2023 144.13 144.46 143.61 144.23 135.33 2,600
May 30, 2023 142.34 143.83 142.34 143.45 134.60 3,300
May 26, 2023 142.16 142.80 142.16 142.80 133.99 2,400
May 25, 2023 142.25 142.78 142.22 142.28 133.50 3,300
May 24, 2023 144.20 144.30 143.20 143.53 134.67 3,600
May 23, 2023 143.77 144.58 143.71 144.45 135.53 4,700
May 22, 2023 144.08 144.44 144.00 144.15 135.26 9,100
May 19, 2023 1.99 Dividend
May 19, 2023 144.57 144.89 143.27 144.79 135.85 3,900
May 18, 2023 146.23 146.23 144.81 145.45 134.61 4,100
May 17, 2023 147.00 147.39 146.45 146.64 135.71 2,000
May 16, 2023 149.08 149.08 145.01 147.35 136.37 2,600
May 15, 2023 148.64 148.99 148.16 148.43 137.36 3,300
May 12, 2023 148.30 148.81 148.09 148.09 137.05 1,800
May 11, 2023 148.66 148.66 148.27 148.27 137.22 1,000
May 10, 2023 148.85 149.00 140.77 148.87 137.77 2,800
May 9, 2023 149.67 149.67 149.20 149.32 138.18 2,900
May 8, 2023 148.08 149.00 148.06 148.06 137.02 3,900
May 5, 2023 147.98 148.00 147.22 148.00 136.97 2,300
May 4, 2023 148.52 149.45 148.52 149.44 138.30 2,400
May 3, 2023 147.51 148.50 147.33 148.50 137.43 4,000
May 2, 2023 147.81 147.81 147.40 147.58 136.58 2,000
May 1, 2023 146.44 146.44 145.53 145.56 134.71 5,400
Apr 28, 2023 145.96 146.30 145.96 146.17 135.27 2,200
Apr 27, 2023 145.30 146.33 145.19 146.33 135.42 2,100
Apr 26, 2023 146.53 146.80 145.96 145.96 135.08 2,000
Apr 25, 2023 146.80 147.73 146.46 146.72 135.78 2,400
Apr 24, 2023 145.27 145.77 144.83 145.77 134.90 2,900
Apr 21, 2023 145.94 145.94 145.27 145.75 134.88 1,300
Apr 20, 2023 145.72 147.09 145.72 146.45 135.53 4,400
Apr 19, 2023 1.60 Dividend
Apr 19, 2023 146.20 146.63 145.70 146.37 135.46 3,600

Related Tickers