Skip to main content
LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.51
+0.10 (0.42%)
Dec 24, 2024, 12:59 PM EST - Market closed

DYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.4422.5122.3722.5122.510.42%16,692
Dec 23, 202422.4122.4622.3822.4222.42-0.05%8,660
Dec 20, 202422.4522.4722.4122.4322.43-0.51%7,088
Dec 19, 202422.6222.6222.5122.5422.39-0.24%8,455
Dec 18, 202422.6822.6922.5922.6022.45-0.42%35,430
Dec 17, 202422.7322.8322.5822.6922.54-0.02%9,906
Dec 16, 202422.6722.7022.6622.7022.550.15%1,751
Dec 13, 202422.7722.7722.6622.6622.51-0.29%3,875
Dec 12, 202422.7522.7922.6922.7322.58-0.20%14,823
Dec 11, 202422.8522.8522.7422.7822.63-0.04%8,595
Dec 10, 202422.8222.8222.7522.7922.64-0.20%24,779
Dec 9, 202422.8722.8722.7922.8322.68-0.04%10,247
Dec 6, 202422.8422.8622.7922.8422.690.13%40,400
Dec 5, 202422.7822.8422.7722.8122.660.02%7,542
Dec 4, 202422.8122.8422.7422.8122.660.15%5,841
Dec 3, 202422.8422.8422.7522.7722.62-0.09%5,376
Dec 2, 202422.6522.7922.6522.7922.640.07%8,589
Nov 29, 202422.8122.8122.7622.7822.630.26%8,135
Nov 27, 202422.6822.7222.6822.7222.570.13%6,932
Nov 26, 202422.7022.7122.6422.6922.54-0.13%30,722
Nov 25, 202422.7022.7422.6822.7222.570.44%3,067
Nov 22, 202422.5822.6522.5822.6222.47-0.31%4,514
Nov 21, 202422.6822.7422.6522.6922.46-4,615
Nov 20, 202422.6622.7022.6422.6822.46-0.09%8,246
Nov 19, 202422.6822.7422.6622.7122.480.13%7,964
Nov 18, 202422.6422.6822.6322.6822.450.02%4,527
Nov 15, 202422.6422.7022.6022.6722.450.03%10,720
Nov 14, 202422.6622.7222.6522.6622.44-0.05%12,163
Nov 13, 202422.7222.7422.6422.6822.45-0.09%10,703
Nov 12, 202422.7122.7522.6522.7022.48-0.35%7,666
Nov 11, 202422.7922.8122.7622.7822.55-0.04%4,514
Nov 8, 202422.7722.8122.7522.7922.560.22%7,614
Nov 7, 202422.6922.7622.6722.7422.510.24%10,387
Nov 6, 202422.6822.6922.6222.6822.46-0.13%10,885
Nov 5, 202422.7122.7122.6822.7122.490.13%3,248
Nov 4, 202422.7322.8322.6722.6822.460.20%4,881
Nov 1, 202422.6622.7122.6022.6422.42-0.04%7,021
Oct 31, 202422.6622.6822.6122.6422.42-0.11%1,538
Oct 30, 202422.7222.7322.6522.6722.45-5,654
Oct 29, 202422.6122.7022.6022.6722.450.09%9,275
Oct 28, 202422.6422.7022.6122.6522.43-0.44%6,350
Oct 25, 202422.7622.7922.7422.7522.44-0.04%4,465
Oct 24, 202422.7222.7922.7222.7622.450.15%13,518
Oct 23, 202422.7522.7722.6922.7322.42-0.20%10,103
Oct 22, 202422.7422.8022.7422.7722.46-0.01%7,452
Oct 21, 202422.7822.8422.7422.7722.46-0.30%2,109
Oct 18, 202422.8322.8422.7422.8422.53-0.02%5,590
Oct 17, 202422.8622.8922.8022.8422.54-0.22%4,711
Oct 16, 202422.8922.9322.8622.9022.590.11%4,755
Oct 15, 202422.8322.9022.8322.8722.560.18%8,490
Oct 14, 202422.8122.8522.7822.8322.52-0.09%9,978
Oct 11, 202422.8322.8922.8322.8522.540.18%3,888
Oct 10, 202422.7622.8322.7622.8122.50-0.03%3,298
Oct 9, 202422.7922.8222.7822.8222.51-0.09%4,763
Oct 8, 202422.7722.9022.7622.8422.530.13%11,671
Oct 7, 202422.8122.8322.7622.8122.50-0.26%4,153
Oct 4, 202422.8622.8722.8622.8722.56-0.20%1,227
Oct 3, 202422.9522.9522.9022.9122.60-0.13%2,148
Oct 2, 202422.9522.9722.8922.9422.63-0.13%5,274
Oct 1, 202422.9823.0222.9522.9722.660.17%7,991
Sep 30, 202422.9922.9922.8822.9322.620.06%1,989
Sep 27, 202422.9922.9922.8922.9222.610.03%4,705
Sep 26, 202422.9522.9522.8622.9122.600.04%9,170
Sep 25, 202422.9322.9622.8722.9022.59-0.60%3,170
Sep 24, 202422.9823.0622.9823.0422.640.05%3,930
Sep 23, 202422.9823.0722.9823.0322.63-0.07%5,629
Sep 20, 202423.0423.0723.0023.0422.640.06%3,690
Sep 19, 202423.0023.0822.9923.0322.630.09%3,575
Sep 18, 202422.9823.0522.9823.0122.61-2,349
Sep 17, 202423.0523.0722.9923.0122.61-0.13%5,461
Sep 16, 202423.0523.0823.0123.0422.64-17,010
Sep 13, 202423.0323.1522.9523.0422.640.35%12,984
Sep 12, 202422.9522.9922.9022.9622.560.13%30,614
Sep 11, 202422.9722.9722.8922.9322.53-0.09%27,239
Sep 10, 202422.9723.0022.9122.9522.550.09%5,994
Sep 9, 202422.8822.9522.8822.9322.530.16%6,314
Sep 6, 202422.8922.9322.8622.8922.50-0.03%2,712
Sep 5, 202422.8522.9022.8422.9022.500.22%3,997
Sep 4, 202422.7922.8922.7922.8522.450.18%8,170
Sep 3, 202422.8522.8522.7822.8122.420.07%3,969
Aug 30, 202422.8622.8622.7522.8022.40-0.05%5,580
Aug 29, 202422.8422.8422.7622.8122.410.03%13,135
Aug 28, 202422.7922.8422.7622.8022.41-0.09%3,484
Aug 27, 202422.7922.8422.7922.8222.43-0.05%5,506
Aug 26, 202422.8222.8422.7922.8322.44-0.36%2,845
Aug 23, 202422.9022.9322.8722.9222.440.26%9,795
Aug 22, 202422.8722.9022.8222.8622.38-0.17%8,010
Aug 21, 202422.8822.9422.8522.9022.420.15%3,288
Aug 20, 202422.8822.8922.8222.8622.38-0.04%2,412
Aug 19, 202422.8722.8822.8322.8722.390.09%4,491
Aug 16, 202422.8422.8522.8222.8522.370.24%34,808
Aug 15, 202422.7822.8122.7822.8022.32-0.09%7,946
Aug 14, 202422.7922.8322.7922.8222.340.13%7,962
Aug 13, 202422.7822.8022.7522.7922.310.26%5,007
Aug 12, 202422.6922.7822.6922.7322.250.11%12,101
Aug 9, 202422.6922.7322.6822.7022.230.21%3,639
Aug 8, 202422.6822.6822.6422.6522.180.01%5,564
Aug 7, 202422.6822.7222.6422.6522.18-0.11%3,083
Aug 6, 202422.6822.7122.6722.6822.20-0.15%8,680
Aug 5, 202422.6722.7122.6722.7122.24-0.15%3,571