LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.65
+0.01 (0.04%)
At close: Feb 19, 2026, 4:00 PM EST
22.65
0.00 (0.00%)
After-hours: Feb 19, 2026, 4:10 PM EST
DYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 22.66 | 22.66 | 22.63 | 22.66 | - | 0.09% | 489 |
| Feb 18, 2026 | 22.60 | 22.65 | 22.60 | 22.64 | 22.64 | -0.18% | 1,644 |
| Feb 17, 2026 | 22.70 | 22.71 | 22.61 | 22.68 | 22.68 | 0.31% | 2,985 |
| Feb 13, 2026 | 22.66 | 22.66 | 22.53 | 22.61 | 22.61 | 0.13% | 2,916 |
| Feb 12, 2026 | 22.56 | 22.66 | 22.52 | 22.58 | 22.58 | - | 8,060 |
| Feb 11, 2026 | 22.60 | 22.61 | 22.55 | 22.58 | 22.58 | -0.13% | 6,629 |
| Feb 10, 2026 | 22.62 | 22.67 | 22.56 | 22.61 | 22.61 | 0.13% | 6,229 |
| Feb 9, 2026 | 22.50 | 22.59 | 22.50 | 22.58 | 22.58 | 0.18% | 5,394 |
| Feb 6, 2026 | 22.57 | 22.62 | 22.52 | 22.54 | 22.54 | - | 4,531 |
| Feb 5, 2026 | 22.57 | 22.57 | 22.50 | 22.54 | 22.54 | 0.18% | 2,456 |
| Feb 4, 2026 | 22.49 | 22.51 | 22.48 | 22.50 | 22.50 | -0.08% | 2,045 |
| Feb 3, 2026 | 22.49 | 22.55 | 22.48 | 22.52 | 22.52 | - | 10,405 |
| Feb 2, 2026 | 22.60 | 22.60 | 22.49 | 22.52 | 22.52 | -0.27% | 3,194 |
| Jan 30, 2026 | 22.48 | 22.60 | 22.48 | 22.58 | 22.58 | 0.36% | 6,522 |
| Jan 29, 2026 | 22.47 | 22.55 | 22.47 | 22.50 | 22.50 | -0.12% | 11,946 |
| Jan 28, 2026 | 22.50 | 22.56 | 22.50 | 22.53 | 22.53 | -0.27% | 2,941 |
| Jan 27, 2026 | 22.61 | 22.61 | 22.50 | 22.59 | 22.59 | -0.42% | 3,978 |
| Jan 26, 2026 | 22.64 | 22.70 | 22.63 | 22.69 | 22.56 | 0.27% | 1,842 |
| Jan 23, 2026 | 22.63 | 22.73 | 22.62 | 22.63 | 22.50 | -0.07% | 11,463 |
| Jan 22, 2026 | 22.61 | 22.71 | 22.61 | 22.64 | 22.51 | 0.09% | 8,860 |
| Jan 21, 2026 | 22.70 | 22.70 | 22.54 | 22.62 | 22.49 | 0.13% | 3,329 |
| Jan 20, 2026 | 22.48 | 22.62 | 22.48 | 22.59 | 22.47 | -0.41% | 6,497 |
| Jan 16, 2026 | 22.67 | 22.73 | 22.62 | 22.68 | 22.56 | 0.19% | 8,084 |
| Jan 15, 2026 | 22.64 | 22.74 | 22.55 | 22.64 | 22.51 | -0.04% | 9,387 |
| Jan 14, 2026 | 22.60 | 22.67 | 22.60 | 22.65 | 22.52 | 0.12% | 5,998 |
| Jan 13, 2026 | 22.60 | 22.68 | 22.60 | 22.62 | 22.49 | -0.04% | 6,084 |
| Jan 12, 2026 | 22.58 | 22.66 | 22.58 | 22.63 | 22.50 | - | 7,365 |
| Jan 9, 2026 | 22.61 | 22.63 | 22.61 | 22.63 | 22.50 | - | 4,595 |
| Jan 8, 2026 | 22.56 | 22.65 | 22.56 | 22.63 | 22.50 | 0.09% | 6,616 |
| Jan 7, 2026 | 22.72 | 22.72 | 22.60 | 22.61 | 22.49 | -0.09% | 2,059 |
| Jan 6, 2026 | 22.58 | 22.68 | 22.58 | 22.63 | 22.50 | 0.21% | 4,877 |
| Jan 5, 2026 | 22.58 | 22.68 | 22.57 | 22.58 | 22.46 | -0.12% | 2,602 |
| Jan 2, 2026 | 22.57 | 22.62 | 22.48 | 22.61 | 22.49 | -0.02% | 1,991 |
| Dec 31, 2025 | 22.58 | 22.62 | 22.58 | 22.62 | 22.49 | -0.09% | 5,673 |
| Dec 30, 2025 | 22.61 | 22.64 | 22.57 | 22.64 | 22.51 | 0.02% | 5,048 |
| Dec 29, 2025 | 22.58 | 22.69 | 22.57 | 22.63 | 22.50 | - | 8,222 |
| Dec 26, 2025 | 22.63 | 22.69 | 22.59 | 22.63 | 22.50 | -0.02% | 4,588 |
| Dec 24, 2025 | 22.62 | 22.69 | 22.62 | 22.64 | 22.51 | 0.22% | 2,246 |
| Dec 23, 2025 | 22.53 | 22.64 | 22.46 | 22.59 | 22.46 | 0.09% | 15,479 |
| Dec 22, 2025 | 22.59 | 22.65 | 22.44 | 22.57 | 22.44 | -0.07% | 16,090 |
| Dec 19, 2025 | 22.55 | 22.61 | 22.55 | 22.58 | 22.46 | - | 8,124 |
| Dec 18, 2025 | 22.62 | 22.62 | 22.51 | 22.58 | 22.46 | 0.12% | 6,371 |
| Dec 17, 2025 | 22.52 | 22.59 | 22.52 | 22.55 | 22.43 | -0.59% | 1,974 |
| Dec 16, 2025 | 22.69 | 22.69 | 22.58 | 22.69 | 22.45 | 0.20% | 9,006 |
| Dec 15, 2025 | 22.68 | 22.70 | 22.64 | 22.64 | 22.40 | - | 1,986 |
| Dec 12, 2025 | 22.68 | 22.68 | 22.62 | 22.64 | 22.40 | -0.31% | 4,950 |
| Dec 11, 2025 | 22.68 | 22.74 | 22.68 | 22.71 | 22.47 | 0.09% | 5,717 |
| Dec 10, 2025 | 22.74 | 22.74 | 22.64 | 22.69 | 22.45 | 0.24% | 4,472 |
| Dec 9, 2025 | 22.63 | 22.67 | 22.60 | 22.64 | 22.40 | -0.24% | 12,930 |
| Dec 8, 2025 | 22.70 | 22.75 | 22.63 | 22.69 | 22.45 | -0.09% | 3,900 |