MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLDN — Nicholas Gold Income ETF
NYSE ArcaNicholas Gold Income ETF
$15.45
+0.04(+0.27%)
- O
- 15.56
- H
- 15.63
- L
- 15.34
- V
- 16.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.45
Period Return+15449900.46%
Period High$22.64
Period Low$0.00
Avg Daily Volume5.3K
Total Trading Days365
GLDN — Historical OHLCV Price & Volume Table
Sep 11, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.56 | $15.63 | $15.34 | $15.45 | +$0.04 | +0.27% | 16,712 | $15.50 | $15.34 $15.63 |
| Oct 1, 2026 | $15.48 | $15.50 | $15.40 | $15.41 | $-0.10 | -0.67% | 5,170 | $15.47 | $15.40 $15.50 |
| Sep 30, 2026 | $15.53 | $15.55 | $15.50 | $15.51 | $-0.19 | -1.20% | 8,253 | $15.53 | $15.50 $15.55 |
| Sep 29, 2026 | $15.70 | $15.70 | $15.70 | $15.70 | +$0.17 | +1.09% | 841 | $15.69 | $15.70 $15.70 |
| Sep 28, 2026 | $15.70 | $15.74 | $15.50 | $15.53 | $-0.89 | -5.42% | 10,480 | $15.64 | $15.50 $15.74 |
| Sep 25, 2026 | $16.25 | $16.42 | $16.22 | $16.42 | +$0.13 | +0.81% | 5,887 | $16.29 | $16.22 $16.42 |
| Sep 24, 2026 | $16.21 | $16.29 | $16.20 | $16.29 | $-0.21 | -1.30% | 2,048 | $16.23 | $16.20 $16.29 |
| Sep 23, 2026 | $16.50 | $16.61 | $16.43 | $16.50 | $-0.60 | -3.51% | 17,247 | $16.53 | $16.43 $16.61 |
| Sep 22, 2026 | $16.78 | $17.17 | $16.78 | $17.11 | +$0.47 | +2.86% | 6,547 | $17.06 | $16.78 $17.17 |
| Sep 21, 2026 | $16.81 | $16.81 | $16.57 | $16.63 | $-0.22 | -1.33% | 6,609 | $16.66 | $16.57 $16.81 |
| Sep 18, 2026 | $16.75 | $16.90 | $16.70 | $16.85 | +$0.01 | +0.05% | 2,933 | $16.81 | $16.70 $16.90 |
| Sep 17, 2026 | $16.85 | $16.91 | $16.81 | $16.85 | +$0.52 | +3.16% | 4,964 | $16.87 | $16.81 $16.91 |
| Sep 16, 2026 | $16.63 | $16.66 | $16.20 | $16.33 | $-0.17 | -1.05% | 10,949 | $16.49 | $16.20 $16.66 |
| Sep 15, 2026 | $16.51 | $16.53 | $16.38 | $16.51 | +$0.01 | +0.06% | 2,936 | $16.45 | $16.38 $16.53 |
| Sep 14, 2026 | $16.32 | $16.60 | $16.32 | $16.50 | $-0.49 | -2.90% | 5,383 | $16.47 | $16.32 $16.60 |
| Sep 11, 2026 | $17.25 | $17.25 | $16.97 | $16.99 | +$0.17 | +0.99% | 2,484 | $17.08 | $16.97 $17.25 |
| Sep 10, 2026 | $16.95 | $17.04 | $16.82 | $16.82 | $-0.51 | -2.92% | 9,057 | $16.98 | $16.82 $17.04 |
| Sep 9, 2026 | $17.42 | $17.44 | $17.30 | $17.33 | +$0.18 | +1.06% | 9,043 | $17.40 | $17.30 $17.44 |
| Sep 8, 2026 | $17.34 | $17.37 | $17.14 | $17.14 | $-0.20 | -1.18% | 3,639 | $17.26 | $17.14 $17.37 |
| Sep 4, 2026 | $17.31 | $17.45 | $17.27 | $17.35 | $-0.31 | -1.75% | 4,027 | $17.34 | $17.27 $17.45 |
| Sep 3, 2026 | $17.45 | $17.67 | $17.42 | $17.66 | +$0.59 | +3.45% | 3,192 | $17.56 | $17.42 $17.67 |
| Sep 2, 2026 | $17.17 | $17.17 | $16.97 | $17.07 | +$0.35 | +2.12% | 3,332 | $17.02 | $16.97 $17.17 |
| Sep 1, 2026 | $16.87 | $17.15 | $16.71 | $16.71 | $-0.65 | -3.74% | 5,167 | $17.04 | $16.71 $17.15 |
| Aug 31, 2026 | $17.45 | $17.45 | $17.18 | $17.36 | $-0.19 | -1.05% | 5,760 | $17.30 | $17.18 $17.45 |
| Aug 28, 2026 | $18.25 | $18.25 | $17.47 | $17.55 | $-0.60 | -3.33% | 8,136 | $17.79 | $17.47 $18.25 |
| Aug 27, 2026 | $18.04 | $18.19 | $18.00 | $18.15 | +$0.00 | +0.02% | 10,947 | $18.05 | $18.00 $18.19 |
| Aug 26, 2026 | $18.21 | $18.29 | $18.06 | $18.15 | $-0.33 | -1.79% | 12,931 | $18.17 | $18.06 $18.29 |
| Aug 25, 2026 | $18.09 | $18.54 | $18.04 | $18.48 | +$0.21 | +1.15% | 26,062 | $18.28 | $18.04 $18.54 |
| Aug 24, 2026 | $18.39 | $18.39 | $18.14 | $18.27 | +$0.05 | +0.28% | 6,957 | $18.25 | $18.14 $18.39 |
| Aug 21, 2026 | $17.95 | $18.23 | $17.95 | $18.22 | +$0.60 | +3.38% | 6,086 | $18.15 | $17.95 $18.23 |