Ma Goldbugs Etf (GOLB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 96.285 | 1.53 | 1.61 | 95.79 | 96.285 | 95.71 | 143 |
| 1720801800 | 94.755 | -0.59 | -0.61 | 94.53 | 94.755 | 94.52 | 97 |
| 1720715400 | 95.34 | 1.43 | 1.52 | 95.34 | 95.34 | 95.34 | 4 |
| 1720629000 | 93.915 | 2.65 | 2.90 | 93.915 | 93.915 | 93.915 | 0 |
| 1720542600 | 91.27 | 0.41 | 0.45 | 91.27 | 91.27 | 91.27 | 0 |
| 1720456200 | 90.865 | -1.49 | -1.61 | 90.865 | 90.865 | 90.865 | 5 |
| 1720197000 | 92.355 | 2.43 | 2.70 | 92.355 | 92.355 | 92.355 | 0 |
| 1720110600 | 89.93 | -0.15 | -0.17 | 89.92 | 89.93 | 89.92 | 77 |
| 1720024200 | 90.08 | 3.6 | 4.16 | 90.08 | 90.08 | 90.08 | 55 |
| 1719937800 | 86.485 | -0.86 | -0.98 | 86.485 | 86.485 | 86.485 | 0 |
| 1719851400 | 87.34 | -0.35 | -0.40 | 87.34 | 87.34 | 87.34 | 0 |
| 1719592200 | 87.69 | -0.89 | -1.00 | 87.69 | 87.69 | 87.69 | 0 |
| 1719505800 | 88.575 | 1.17 | 1.33 | 88.29 | 88.575 | 87.92 | 127 |
| 1719419400 | 87.41 | 0.46 | 0.53 | 86.47 | 87.41 | 86.46 | 56 |
| 1719333000 | 86.95 | -0.73 | -0.83 | 86.95 | 86.95 | 86.95 | 0 |
| 1719246600 | 87.68 | 0.79 | 0.91 | 87.89 | 87.9 | 87.68 | 18 |
| 1718987400 | 86.89 | -1.52 | -1.71 | 86.89 | 86.89 | 86.89 | 0 |
| 1718901000 | 88.405 | 2.68 | 3.13 | 87.82 | 88.81 | 87.82 | 1135 |
| 1718814600 | 85.725 | 0 | 0.00 | 85.725 | 85.725 | 85.725 | 0 |
| 1718728200 | 85.725 | 1.55 | 1.85 | 85.91 | 85.91 | 85.66 | 210 |
| 1718641800 | 84.17 | -0.42 | -0.49 | 84.17 | 84.17 | 84.17 | 0 |
| 1718382600 | 84.585 | 0.1 | 0.12 | 84.585 | 84.585 | 84.585 | 18 |
| 1718296200 | 84.485 | -1.9 | -2.20 | 84.485 | 84.485 | 84.485 | 0 |
| 1718209800 | 86.385 | 1.02 | 1.19 | 86.385 | 86.385 | 86.385 | 0 |
| 1718123400 | 85.365 | -0.56 | -0.65 | 85.365 | 85.365 | 85.365 | 27 |
| 1718037000 | 85.925 | -0.71 | -0.82 | 85.925 | 85.925 | 85.925 | 0 |
| 1717777800 | 86.635 | -4.25 | -4.67 | 86.93 | 87.14 | 86.635 | 420 |
| 1717691400 | 90.88 | 2.94 | 3.35 | 90.88 | 90.88 | 90.88 | 0 |
| 1717605000 | 87.935 | 1.43 | 1.65 | 87.935 | 87.935 | 87.935 | 0 |
| 1717518600 | 86.505 | -4.3 | -4.73 | 86.42 | 86.505 | 86.42 | 202 |
| 1717432200 | 90.8 | 0.83 | 0.92 | 90.8 | 90.8 | 90.8 | 0 |
| 1717173000 | 89.975 | -1.34 | -1.47 | 89.975 | 89.975 | 89.975 | 0 |
| 1717086600 | 91.315 | 0.8 | 0.89 | 89.5 | 91.315 | 89.5 | 111 |
| 1717000200 | 90.51 | -0.56 | -0.61 | 90.51 | 90.51 | 90.51 | 111 |
| 1716913800 | 91.07 | 1.13 | 1.26 | 90.73 | 91.1 | 90.73 | 156 |
| 1716568200 | 89.935 | 0.81 | 0.90 | 89.935 | 89.935 | 89.935 | 0 |
| 1716481800 | 89.13 | -1.71 | -1.88 | 89.7 | 89.7 | 89.13 | 96 |
| 1716395400 | 90.84 | -3.25 | -3.45 | 90.84 | 90.84 | 90.84 | 0 |
| 1716309000 | 94.085 | -0.34 | -0.36 | 94.085 | 94.085 | 94.085 | 53 |
| 1716222600 | 94.425 | 2.21 | 2.39 | 95.05 | 95.08 | 94.425 | 280 |
| 1715963400 | 92.22 | 1.96 | 2.17 | 91.02 | 92.22 | 91.02 | 207 |
| 1715877000 | 90.265 | -0.95 | -1.04 | 90.04 | 90.265 | 90.04 | 70 |
| 1715790600 | 91.21 | 1.5 | 1.67 | 90.3 | 91.21 | 90.3 | 140 |
| 1715704200 | 89.71 | 0.97 | 1.10 | 89.11 | 89.71 | 89.11 | 210 |
| 1715617800 | 88.735 | -1.81 | -2.00 | 88.735 | 88.735 | 88.735 | 22 |
| 1715358600 | 90.545 | 0.59 | 0.66 | 91.26 | 92.08 | 90.545 | 447 |
| 1715272200 | 89.955 | 1.52 | 1.72 | 89.01 | 89.955 | 89.01 | 70 |
| 1715185800 | 88.435 | 0.81 | 0.92 | 87.76 | 88.435 | 87.76 | 70 |
| 1715099400 | 87.625 | 2.18 | 2.55 | 87.1 | 87.625 | 87.1 | 326 |
| 1714753800 | 85.445 | -0.56 | -0.65 | 85.445 | 85.445 | 85.445 | 0 |
| 1714667400 | 86 | -0.07 | -0.08 | 86 | 86 | 86 | 0 |
| 1714581000 | 86.07 | 0 | 0.01 | 86.07 | 86.07 | 86.07 | 0 |
| 1714494600 | 86.065 | -2.83 | -3.18 | 86.065 | 86.065 | 86.065 | 0 |
| 1714408200 | 88.89 | 0.09 | 0.10 | 88.69 | 88.89 | 88.69 | 70 |
| 1714149000 | 88.8 | 2 | 2.30 | 88.8 | 88.8 | 88.8 | 0 |
| 1714062600 | 86.8 | 2.01 | 2.37 | 85.74 | 86.8 | 85.74 | 195 |
| 1713976200 | 84.79 | -0.03 | -0.03 | 84.79 | 84.79 | 84.79 | 10 |
| 1713889800 | 84.815 | -2.79 | -3.18 | 84.815 | 84.815 | 84.815 | 0 |
| 1713803400 | 87.6 | 0 | 0.00 | 87.6 | 87.6 | 87.6 | 17 |
| 1713544200 | 87.6 | 1.08 | 1.25 | 87.6 | 87.6 | 87.6 | 0 |
| 1713457800 | 86.515 | 0.54 | 0.63 | 86.515 | 86.515 | 86.515 | 0 |
| 1713371400 | 85.975 | 1.79 | 2.13 | 84.89 | 85.975 | 84.89 | 70 |
| 1713285000 | 84.18 | -1.78 | -2.07 | 84.18 | 84.18 | 84.18 | 245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
