Skip to main content
LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.67
-0.01 (-0.06%)
Nov 21, 2024, 10:39 AM EST - Market open

DYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.6622.7022.6422.6822.68-0.09%8,246
Nov 19, 202422.6822.7422.6622.7122.710.13%7,964
Nov 18, 202422.6422.6822.6322.6822.680.02%4,527
Nov 15, 202422.6422.7022.6022.6722.670.03%10,720
Nov 14, 202422.6622.7222.6522.6622.66-0.05%12,163
Nov 13, 202422.7222.7422.6422.6822.68-0.09%10,703
Nov 12, 202422.7122.7522.6522.7022.70-0.35%7,666
Nov 11, 202422.7922.8122.7622.7822.78-0.04%4,514
Nov 8, 202422.7722.8122.7522.7922.790.22%7,614
Nov 7, 202422.6922.7622.6722.7422.740.24%10,387
Nov 6, 202422.6822.6922.6222.6822.68-0.13%10,885
Nov 5, 202422.7122.7122.6822.7122.710.13%3,248
Nov 4, 202422.7322.8322.6722.6822.680.20%4,881
Nov 1, 202422.6622.7122.6022.6422.64-0.04%7,021
Oct 31, 202422.6622.6822.6122.6422.64-0.11%1,538
Oct 30, 202422.7222.7322.6522.6722.67-5,654
Oct 29, 202422.6122.7022.6022.6722.670.09%9,275
Oct 28, 202422.6422.7022.6122.6522.65-0.44%6,350
Oct 25, 202422.7622.7922.7422.7522.66-0.04%4,465
Oct 24, 202422.7222.7922.7222.7622.670.15%13,518
Oct 23, 202422.7522.7722.6922.7322.64-0.20%10,103
Oct 22, 202422.7422.8022.7422.7722.68-0.01%7,452
Oct 21, 202422.7822.8422.7422.7722.69-0.30%2,109
Oct 18, 202422.8322.8422.7422.8422.75-0.02%5,590
Oct 17, 202422.8622.8922.8022.8422.76-0.22%4,711
Oct 16, 202422.8922.9322.8622.9022.810.11%4,755
Oct 15, 202422.8322.9022.8322.8722.780.18%8,490
Oct 14, 202422.8122.8522.7822.8322.74-0.09%9,978
Oct 11, 202422.8322.8922.8322.8522.760.18%3,888
Oct 10, 202422.7622.8322.7622.8122.72-0.03%3,298
Oct 9, 202422.7922.8222.7822.8222.73-0.09%4,763
Oct 8, 202422.7722.9022.7622.8422.750.13%11,671
Oct 7, 202422.8122.8322.7622.8122.72-0.26%4,153
Oct 4, 202422.8622.8722.8622.8722.78-0.20%1,227
Oct 3, 202422.9522.9522.9022.9122.82-0.13%2,148
Oct 2, 202422.9522.9722.8922.9422.85-0.13%5,274
Oct 1, 202422.9823.0222.9522.9722.880.17%7,991
Sep 30, 202422.9922.9922.8822.9322.840.06%1,989
Sep 27, 202422.9922.9922.8922.9222.830.03%4,705
Sep 26, 202422.9522.9522.8622.9122.820.04%9,170
Sep 25, 202422.9322.9622.8722.9022.81-0.60%3,170
Sep 24, 202422.9823.0622.9823.0422.860.05%3,930
Sep 23, 202422.9823.0722.9823.0322.85-0.07%5,629
Sep 20, 202423.0423.0723.0023.0422.870.06%3,690
Sep 19, 202423.0023.0822.9923.0322.850.09%3,575
Sep 18, 202422.9823.0522.9823.0122.83-2,349
Sep 17, 202423.0523.0722.9923.0122.83-0.13%5,461
Sep 16, 202423.0523.0823.0123.0422.86-17,010
Sep 13, 202423.0323.1522.9523.0422.860.35%12,984
Sep 12, 202422.9522.9922.9022.9622.780.13%30,614
Sep 11, 202422.9722.9722.8922.9322.76-0.09%27,239
Sep 10, 202422.9723.0022.9122.9522.770.09%5,994
Sep 9, 202422.8822.9522.8822.9322.760.16%6,314
Sep 6, 202422.8922.9322.8622.8922.72-0.03%2,712
Sep 5, 202422.8522.9022.8422.9022.730.22%3,997
Sep 4, 202422.7922.8922.7922.8522.680.18%8,170
Sep 3, 202422.8522.8522.7822.8122.640.07%3,969
Aug 30, 202422.8622.8622.7522.8022.62-0.05%5,580
Aug 29, 202422.8422.8422.7622.8122.630.03%13,135
Aug 28, 202422.7922.8422.7622.8022.63-0.09%3,484
Aug 27, 202422.7922.8422.7922.8222.65-0.05%5,506
Aug 26, 202422.8222.8422.7922.8322.66-0.36%2,845
Aug 23, 202422.9022.9322.8722.9222.660.26%9,795
Aug 22, 202422.8722.9022.8222.8622.60-0.17%8,010
Aug 21, 202422.8822.9422.8522.9022.640.15%3,288
Aug 20, 202422.8822.8922.8222.8622.60-0.04%2,412
Aug 19, 202422.8722.8822.8322.8722.610.09%4,491
Aug 16, 202422.8422.8522.8222.8522.590.24%34,808
Aug 15, 202422.7822.8122.7822.8022.54-0.09%7,946
Aug 14, 202422.7922.8322.7922.8222.560.13%7,962
Aug 13, 202422.7822.8022.7522.7922.530.26%5,007
Aug 12, 202422.6922.7822.6922.7322.470.11%12,101
Aug 9, 202422.6922.7322.6822.7022.450.21%3,639
Aug 8, 202422.6822.6822.6422.6522.400.01%5,564
Aug 7, 202422.6822.7222.6422.6522.40-0.11%3,083
Aug 6, 202422.6822.7122.6722.6822.42-0.15%8,680
Aug 5, 202422.6722.7122.6722.7122.46-0.15%3,571
Aug 2, 202422.7322.7522.7122.7422.490.24%49,029
Aug 1, 202422.7122.7122.6822.6922.440.15%6,518
Jul 31, 202422.6422.6622.6322.6622.400.16%2,606
Jul 30, 202422.6022.6222.5822.6222.370.13%9,170
Jul 29, 202422.5922.5922.5822.5922.340.04%1,406
Jul 26, 202422.5822.5922.5622.5822.33-0.09%8,967
Jul 25, 202422.6322.6322.5922.6022.26-14,562
Jul 24, 202422.6722.6722.5922.6022.26-0.23%5,352
Jul 23, 202422.6622.6822.6522.6522.31-0.04%9,983
Jul 22, 202422.6422.6722.6322.6622.320.13%16,643
Jul 19, 202422.6422.6422.6222.6322.29-0.12%3,773
Jul 18, 202422.6622.6922.6622.6622.32-0.18%21,949
Jul 17, 202422.6722.7022.6622.7022.360.11%8,913
Jul 16, 202422.6522.6822.6422.6822.340.17%61,014
Jul 15, 202422.6322.6522.6122.6422.30-0.09%101,729
Jul 12, 202422.6422.6622.5922.6622.320.19%18,206
Jul 11, 202422.6322.6322.6122.6122.270.24%5,007
Jul 10, 202422.5722.5722.5422.5622.220.11%15,414
Jul 9, 202422.5522.5522.5322.5422.20-0.17%18,714
Jul 8, 202422.5822.5922.5522.5722.230.06%7,129
Jul 5, 202422.5522.5722.5422.5622.220.22%11,803
Jul 3, 202422.4822.5122.4822.5122.170.18%3,705
Jul 2, 202422.4222.4722.4222.4722.130.22%7,857