Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

Market Access NYSE Arca Gold BUGS Index UCITS ETF (MAGB.SW)

157.22
0.00
(0.00%)
At close: April 30 at 10:50:12 AM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025156.00156.00156.00156.00156.00-
Apr 30, 2025157.22157.22157.22157.22157.2253
Apr 29, 2025140.48140.48140.48140.48140.48-
Apr 28, 2025160.18160.22160.18160.22160.2263
Apr 25, 2025161.02161.02161.02161.02161.02-
Apr 24, 2025161.94161.94161.94161.94161.94-
Apr 23, 2025161.04161.04161.04161.04161.04-
Apr 22, 2025166.92166.92166.92166.92166.92-
Apr 17, 2025165.60165.60165.60165.60165.60-
Apr 16, 2025168.92168.92168.54168.54168.54713
Apr 15, 2025163.64163.64163.64163.64163.64-
Apr 14, 2025162.56162.56162.56162.56162.561
Apr 11, 2025159.60159.60159.60159.60159.6017
Apr 10, 2025145.58145.58145.58145.58145.5820
Apr 9, 2025137.32137.32137.32137.32137.3214
Apr 8, 2025138.14138.14138.14138.14138.14-
Apr 7, 2025130.90130.90130.90130.90130.9020
Apr 4, 2025147.30147.30141.60141.60141.60302
Apr 3, 2025149.70149.70149.70149.70149.70-
Apr 2, 2025149.70149.70149.70149.70149.70-
Apr 1, 2025150.90150.90150.90150.90150.90-
Mar 31, 2025150.90150.90150.90150.90150.9029
Mar 28, 2025150.48150.48150.00150.00150.0072
Mar 27, 2025149.24149.24149.24149.24149.24-
Mar 26, 2025148.00148.20148.00148.20148.20253
Mar 25, 2025146.44147.00146.44147.00147.0096
Mar 24, 2025146.68146.68146.68146.68146.68-
Mar 21, 2025147.48147.48146.68146.68146.6854
Mar 20, 2025146.44146.44146.44146.44146.4453
Mar 19, 2025147.70147.70147.70147.70147.70-
Mar 18, 2025148.04148.04148.04148.04148.04-
Mar 17, 2025142.00144.44142.00143.56143.56215
Mar 14, 2025141.58141.58141.58141.58141.5853
Mar 13, 2025141.42141.42141.42141.42141.42-
Mar 12, 2025135.62135.62135.62135.62135.62-
Mar 11, 2025134.40134.40134.40134.40134.40-
Mar 10, 2025134.38134.38134.38134.38134.3853
Mar 7, 2025134.84134.84134.84134.84134.8453
Mar 6, 2025133.42133.42133.20133.20133.20106
Mar 5, 2025129.58130.72129.38130.72130.72212
Mar 4, 2025128.64128.64128.64128.64128.64-
Mar 3, 2025130.62130.62130.62130.62130.62-
Feb 28, 2025127.10127.44127.10127.44127.44106
Feb 27, 2025130.40130.40130.40130.40130.40-
Feb 26, 2025132.64132.64132.64132.64132.64-
Feb 25, 2025131.46131.46131.46131.46131.4688
Feb 24, 2025133.62133.62133.62133.62133.6253
Feb 21, 2025135.78135.78133.92133.92133.92106
Feb 20, 2025137.62137.62137.62137.62137.6253
Feb 19, 2025135.78135.78135.78135.78135.78-
Feb 18, 2025135.78135.78135.78135.78135.78-
Feb 17, 2025135.78135.78135.78135.78135.78-
Feb 14, 2025141.16141.16141.16141.16141.1653
Feb 13, 2025140.26140.40140.26140.40140.40106
Feb 12, 2025135.36135.36135.36135.36135.3653
Feb 11, 2025138.36138.36138.36138.36138.3653
Feb 10, 2025139.16139.16139.16139.16139.1653
Feb 7, 2025136.84136.84136.84136.84136.84-
Feb 6, 2025137.00137.00137.00137.00137.0050
Feb 5, 2025134.50134.74134.50134.74134.74106
Feb 4, 2025131.86131.86131.86131.86131.86-
Feb 3, 2025129.18130.96129.18130.84130.84114
Jan 31, 2025131.72131.72131.72131.72131.72-
Jan 30, 2025127.14131.72126.92131.72131.72181
Jan 29, 2025124.98125.76124.98125.76125.76106
Jan 28, 2025123.66123.66123.66123.66123.66-
Jan 27, 2025124.62124.62124.28124.28124.28106
Jan 24, 2025126.40126.40126.40126.40126.40-
Jan 23, 2025124.18124.18124.18124.18124.1853
Jan 22, 2025125.26125.26125.26125.26125.26-
Jan 21, 2025125.52125.52125.52125.52125.52-
Jan 20, 2025123.32124.12123.28123.28123.28221
Jan 17, 2025122.34122.34122.24122.24122.247
Jan 16, 2025122.76122.76122.76122.76122.76-
Jan 15, 2025121.06121.06121.06121.06121.06-
Jan 14, 2025121.60121.60121.60121.60121.60-
Jan 13, 2025119.90119.90119.90119.90119.9053
Jan 10, 2025123.14123.14123.14123.14123.1453
Jan 9, 2025121.22121.22121.22121.22121.22-
Jan 8, 2025119.68119.68119.68119.68119.68-
Jan 7, 2025118.68118.68118.68118.68118.68-
Jan 6, 2025117.66119.50115.94115.94115.94110
Jan 3, 2025119.30119.30119.30119.30119.3053
Dec 30, 2024113.48113.48113.48113.48113.48-
Dec 27, 2024115.26115.26115.26115.26115.26-
Dec 23, 2024115.46115.46115.46115.46115.46-
Dec 20, 2024116.32116.32116.32116.32116.32-
Dec 19, 2024116.20116.20116.20116.20116.20162
Dec 18, 2024121.06121.06119.30119.30119.3025
Dec 17, 2024121.40121.40121.40121.40121.4053
Dec 16, 2024122.04122.04122.04122.04122.04-
Dec 13, 2024123.34123.34123.34123.34123.34-
Dec 12, 2024128.30128.30128.30128.30128.30-
Dec 11, 2024129.88129.88129.88129.88129.88-
Dec 10, 2024127.70127.70127.70127.70127.7053
Dec 9, 2024124.04128.92124.04128.92128.92130
Dec 6, 2024124.30124.30124.30124.30124.30-
Dec 5, 2024124.30124.30124.30124.30124.30-
Dec 4, 2024126.68126.68126.68126.68126.68-
Dec 3, 2024123.44123.44123.44123.44123.4453
Dec 2, 2024122.90122.90122.90122.90122.90-
Nov 29, 2024124.82124.82124.82124.82124.82-
Nov 28, 2024124.50124.50124.50124.50124.50-
Nov 27, 2024124.50124.50124.50124.50124.50-
Nov 26, 2024122.50122.50122.50122.50122.5053
Nov 25, 2024123.64123.64123.64123.64123.64-
Nov 22, 2024126.92126.92126.92126.92126.92-
Nov 21, 2024126.54126.92126.54126.92126.92153
Nov 20, 2024124.70124.72124.46124.46124.46159
Nov 19, 2024123.50123.80123.50123.80123.80159
Nov 18, 2024122.44122.44122.44122.44122.44-
Nov 15, 2024116.68116.68116.68116.68116.68-
Nov 14, 2024116.68116.68116.68116.68116.6853
Nov 13, 2024118.72118.72118.72118.72118.72-
Nov 12, 2024119.66119.66119.66119.66119.6678
Nov 11, 2024127.48127.48127.48127.48127.4853
Nov 8, 2024127.92127.92127.92127.92127.92-
Nov 7, 2024127.92127.92127.92127.92127.92-
Nov 6, 2024127.28127.30125.40125.40125.40251
Nov 5, 2024130.76130.76130.76130.76130.761
Nov 4, 2024131.56131.56131.56131.56131.56-
Nov 1, 2024133.26133.26133.26133.26133.26-
Oct 31, 2024133.26133.26133.26133.26133.26-
Oct 30, 2024136.68136.68136.68136.68136.68-
Oct 29, 2024137.24137.24137.24137.24137.24-
Oct 28, 2024138.12138.12137.24137.24137.24240
Oct 25, 2024138.92138.92137.34138.62138.62182
Oct 24, 2024144.72144.72144.14144.14144.14713
Oct 23, 2024142.88143.08142.88143.04143.04783
Oct 22, 2024145.22145.22145.22145.22145.22-
Oct 21, 2024143.54144.20143.54144.20144.20500
Oct 18, 2024137.08140.18137.08139.58139.58328
Oct 17, 2024136.44136.44136.44136.44136.44-
Oct 16, 2024134.70134.70134.70134.70134.70-
Oct 15, 2024132.86132.86132.86132.86132.8620
Oct 14, 2024133.68133.68131.04131.04131.049
Oct 11, 2024132.00132.00132.00132.00132.00-
Oct 10, 2024128.70128.70128.70128.70128.70-
Oct 9, 2024126.50126.50126.50126.50126.5053
Oct 8, 2024126.84126.84126.84126.84126.8420
Oct 7, 2024130.78130.78130.16130.16130.16872
Oct 4, 2024132.40132.40131.20131.20131.20128
Oct 3, 2024133.56133.56133.18133.18133.18106
Oct 2, 2024134.96134.96134.96134.96134.96-
Oct 1, 2024134.96134.96134.96134.96134.96-
Sep 30, 2024134.96134.96134.96134.96134.9653
Sep 27, 2024136.68136.68136.68136.68136.68-
Sep 26, 2024138.96139.42138.96139.42139.4245
Sep 25, 2024137.82137.82137.82137.82137.82-
Sep 24, 2024137.46137.46137.46137.46137.461
Sep 23, 2024136.70136.70136.70136.70136.70-
Sep 20, 2024134.96134.96134.96134.96134.9653
Sep 19, 2024135.64135.64132.90132.90132.90106
Sep 18, 2024132.50132.50132.50132.50132.501
Sep 17, 2024134.02134.02134.02134.02134.02100
Sep 16, 2024135.12135.12135.12135.12135.12-
Sep 13, 2024134.10135.60134.10135.60135.60235
Sep 12, 2024128.32128.32128.32128.32128.3253
Sep 11, 2024123.62123.62123.62123.62123.62-
Sep 10, 2024122.36122.36122.36122.36122.3653
Sep 9, 2024123.12123.12123.12123.12123.12-
Sep 6, 2024123.34123.34123.34123.34123.34-
Sep 5, 2024124.76124.76124.76124.76124.76-
Sep 4, 2024123.70123.96123.70123.84123.84323
Sep 3, 2024124.50124.50124.50124.50124.5016
Sep 2, 2024127.74127.74127.74127.74127.7453
Aug 30, 2024129.12129.12129.12129.12129.1243
Aug 29, 2024128.86130.30128.86130.30130.3077
Aug 28, 2024128.92129.14127.46127.46127.46375
Aug 27, 2024130.92130.92130.92130.92130.92-
Aug 26, 2024131.94131.94131.94131.94131.94-
Aug 23, 2024132.12132.12132.12132.12132.12-
Aug 22, 2024130.26130.26130.26130.26130.2611
Aug 21, 2024132.84132.84132.84132.84132.8453
Aug 20, 2024133.20133.20131.42131.42131.42387
Aug 19, 2024129.82132.08129.18132.08132.08819
Aug 16, 2024126.12126.12126.12126.12126.1253
Aug 15, 2024124.52125.08124.28125.08125.0899
Aug 14, 2024124.82124.82124.82124.82124.8225
Aug 13, 2024123.26123.26123.26123.26123.2653
Aug 12, 2024121.42121.42121.42121.42121.42-
Aug 9, 2024117.48117.48117.48117.48117.48-
Aug 8, 2024116.04116.04116.04116.04116.0453
Aug 7, 2024117.46117.46117.46117.46117.46-
Aug 6, 2024116.56116.56116.56116.56116.561
Aug 5, 2024115.22115.22114.34114.34114.3430
Aug 2, 2024121.92121.92121.92121.92121.92-
Jul 31, 2024124.92124.92124.92124.92124.92-
Jul 30, 2024120.88120.88120.88120.88120.88-
Jul 29, 2024120.88120.88120.88120.88120.88-
Jul 26, 2024120.88120.88120.88120.88120.88-
Jul 25, 2024120.88120.88120.88120.88120.88-
Jul 24, 2024125.42125.42125.42125.42125.42-
Jul 23, 2024122.20122.68122.20122.68122.68125
Jul 22, 2024123.20123.20123.20123.20123.20-
Jul 19, 2024123.20123.20123.20123.20123.20-
Jul 18, 2024125.98125.98125.98125.98125.98-
Jul 17, 2024127.74127.74127.74127.74127.74278
Jul 16, 2024124.42127.42124.42127.38127.38147
Jul 15, 2024124.30125.00124.30125.00125.0093
Jul 12, 2024123.32123.32123.32123.32123.3222
Jul 11, 2024122.06122.06122.06122.06122.06-
Jul 10, 2024118.16118.16118.16118.16118.16-
Jul 9, 2024116.40116.40116.40116.40116.402
Jul 8, 2024116.24116.24116.24116.24116.2431
Jul 5, 2024114.14114.14114.14114.14114.141
Jul 4, 2024114.66114.66114.66114.66114.6653
Jul 3, 2024114.50114.50114.26114.26114.26340
Jul 2, 2024110.46110.46110.46110.46110.46-
Jul 1, 2024111.08111.08111.08111.08111.08-
Jun 28, 2024111.08111.08111.08111.08111.08-
Jun 27, 2024111.08111.08111.08111.08111.08-
Jun 26, 2024111.08111.08111.08111.08111.08-
Jun 25, 2024111.08111.08111.08111.08111.08-
Jun 24, 2024111.08111.08111.08111.08111.08-
Jun 21, 2024111.08111.08111.08111.08111.08-
Jun 20, 2024111.32112.68111.32112.68112.68742
Jun 19, 2024110.02110.02110.02110.02110.021
Jun 18, 2024107.98107.98107.98107.98107.98-
Jun 17, 2024107.02107.02107.02107.02107.02-
Jun 14, 2024107.02107.02107.02107.02107.0210
Jun 13, 2024107.90107.90107.90107.90107.90159
Jun 12, 2024111.42111.74111.42111.74111.74500
Jun 11, 2024109.48109.48109.48109.48109.48-
Jun 10, 2024110.30110.30110.30110.30110.30-
Jun 7, 2024110.54111.02110.44111.02111.02212
Jun 6, 2024115.12115.12115.12115.12115.12-
Jun 5, 2024110.82110.82110.82110.82110.82170
Jun 4, 2024110.06110.06110.06110.06110.061
Jun 3, 2024115.46115.46115.46115.46115.46-
May 31, 2024115.46115.46115.46115.46115.46-
May 30, 2024116.02116.02116.02116.02116.02-
May 29, 2024116.02116.02116.02116.02116.02-
May 28, 2024116.02116.02116.02116.02116.0253
May 27, 2024115.26115.78115.26115.48115.481,655
May 24, 2024113.34114.46113.34114.46114.4660
May 23, 2024114.48114.48114.48114.48114.48-
May 22, 2024116.88116.88116.88116.88116.88-
May 21, 2024118.32118.88118.32118.88118.8828
May 17, 2024115.92115.92115.92115.92115.9253
May 16, 2024113.96113.96113.96113.96113.9653
May 15, 2024113.72114.56113.72114.56114.56174
May 14, 2024112.10112.18112.02112.18112.18159
May 13, 2024111.60111.60111.60111.60111.60-
May 10, 2024113.78115.42113.78115.42115.4265
May 8, 2024109.52110.54109.52110.54110.54760
May 7, 2024109.40109.60109.40109.60109.6064
May 6, 2024109.12110.62109.12110.62110.62106
May 3, 2024107.68107.68107.68107.68107.68-
May 2, 2024107.68107.68107.68107.68107.6853

Related Tickers