LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.77
0.00 (0.00%)
Oct 15, 2025, 4:00 PM EDT - Market closed
DYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 22.82 | 22.82 | 22.76 | 22.77 | 22.77 | 0.02% | 12,633 |
| Oct 14, 2025 | 22.75 | 22.77 | 22.72 | 22.77 | 22.77 | 0.02% | 21,569 |
| Oct 13, 2025 | 22.70 | 22.76 | 22.70 | 22.76 | 22.76 | 0.09% | 237 |
| Oct 10, 2025 | 22.71 | 22.74 | 22.70 | 22.74 | 22.74 | 0.22% | 2,633 |
| Oct 9, 2025 | 22.69 | 22.78 | 22.66 | 22.69 | 22.69 | -0.18% | 14,449 |
| Oct 8, 2025 | 22.75 | 22.75 | 22.71 | 22.73 | 22.73 | -0.04% | 1,977 |
| Oct 7, 2025 | 22.75 | 22.75 | 22.69 | 22.74 | 22.74 | -0.03% | 16,854 |
| Oct 6, 2025 | 22.74 | 22.76 | 22.74 | 22.75 | 22.75 | -0.04% | 5,965 |
| Oct 3, 2025 | 22.75 | 22.77 | 22.73 | 22.76 | 22.76 | - | 8,877 |
| Oct 2, 2025 | 22.72 | 22.77 | 22.72 | 22.76 | 22.76 | 0.06% | 8,096 |
| Oct 1, 2025 | 22.76 | 22.76 | 22.70 | 22.74 | 22.74 | 0.12% | 16,743 |
| Sep 30, 2025 | 22.76 | 22.76 | 22.69 | 22.72 | 22.72 | 0.02% | 4,173 |
| Sep 29, 2025 | 22.70 | 22.74 | 22.70 | 22.71 | 22.71 | 0.09% | 19,421 |
| Sep 26, 2025 | 22.68 | 22.72 | 22.65 | 22.69 | 22.69 | 0.04% | 31,676 |
| Sep 25, 2025 | 22.71 | 22.71 | 22.65 | 22.68 | 22.68 | -0.53% | 18,386 |
| Sep 24, 2025 | 22.85 | 22.85 | 22.76 | 22.80 | 22.72 | -0.11% | 38,453 |
| Sep 23, 2025 | 22.84 | 22.84 | 22.80 | 22.83 | 22.74 | 0.09% | 17,597 |
| Sep 22, 2025 | 22.81 | 22.84 | 22.79 | 22.81 | 22.72 | -0.09% | 86,223 |
| Sep 19, 2025 | 22.85 | 22.85 | 22.80 | 22.83 | 22.74 | -0.02% | 4,975 |
| Sep 18, 2025 | 22.81 | 22.84 | 22.79 | 22.83 | 22.75 | -0.09% | 1,758 |
| Sep 17, 2025 | 22.88 | 22.92 | 22.81 | 22.85 | 22.77 | -0.02% | 1,929 |
| Sep 16, 2025 | 22.92 | 22.92 | 22.81 | 22.86 | 22.77 | - | 1,550 |
| Sep 15, 2025 | 22.91 | 22.91 | 22.86 | 22.86 | 22.77 | 0.13% | 389 |
| Sep 12, 2025 | 22.86 | 22.88 | 22.77 | 22.83 | 22.74 | -0.02% | 2,821 |
| Sep 11, 2025 | 22.82 | 22.83 | 22.82 | 22.83 | 22.75 | 0.09% | 646 |
| Sep 10, 2025 | 22.82 | 22.82 | 22.77 | 22.81 | 22.73 | 0.15% | 2,580 |
| Sep 9, 2025 | 22.83 | 22.83 | 22.73 | 22.78 | 22.69 | -0.28% | 7,799 |
| Sep 8, 2025 | 22.75 | 22.85 | 22.70 | 22.84 | 22.76 | 0.35% | 5,013 |
| Sep 5, 2025 | 22.71 | 22.81 | 22.71 | 22.76 | 22.68 | 0.33% | 2,452 |
| Sep 4, 2025 | 22.65 | 22.69 | 22.63 | 22.69 | 22.60 | 0.20% | 16,972 |
| Sep 3, 2025 | 22.66 | 22.67 | 22.60 | 22.64 | 22.56 | 0.18% | 10,779 |
| Sep 2, 2025 | 22.65 | 22.65 | 22.54 | 22.60 | 22.52 | -0.04% | 3,956 |
| Aug 29, 2025 | 22.64 | 22.64 | 22.59 | 22.61 | 22.53 | -0.15% | 3,280 |
| Aug 28, 2025 | 22.65 | 22.70 | 22.59 | 22.65 | 22.56 | 0.09% | 5,595 |
| Aug 27, 2025 | 22.60 | 22.66 | 22.57 | 22.63 | 22.54 | 0.02% | 3,835 |
| Aug 26, 2025 | 22.60 | 22.62 | 22.56 | 22.62 | 22.54 | -0.37% | 6,630 |
| Aug 25, 2025 | 22.66 | 22.75 | 22.65 | 22.71 | 22.55 | -0.02% | 3,672 |
| Aug 22, 2025 | 22.65 | 22.71 | 22.65 | 22.71 | 22.55 | 0.31% | 1,330 |
| Aug 21, 2025 | 22.64 | 22.72 | 22.57 | 22.64 | 22.48 | -0.07% | 17,417 |
| Aug 20, 2025 | 22.62 | 22.70 | 22.59 | 22.66 | 22.50 | - | 3,765 |
| Aug 19, 2025 | 22.66 | 22.66 | 22.55 | 22.66 | 22.50 | 0.02% | 10,870 |
| Aug 18, 2025 | 22.63 | 22.68 | 22.62 | 22.65 | 22.49 | -0.02% | 3,924 |
| Aug 15, 2025 | 22.63 | 22.70 | 22.59 | 22.66 | 22.50 | - | 6,113 |
| Aug 14, 2025 | 22.67 | 22.68 | 22.62 | 22.66 | 22.50 | -0.13% | 1,154 |
| Aug 13, 2025 | 22.68 | 22.69 | 22.65 | 22.69 | 22.53 | 0.20% | 2,339 |
| Aug 12, 2025 | 22.60 | 22.64 | 22.60 | 22.64 | 22.48 | -0.02% | 6,192 |
| Aug 11, 2025 | 22.61 | 22.78 | 22.60 | 22.65 | 22.49 | 0.04% | 2,717 |
| Aug 8, 2025 | 22.61 | 22.64 | 22.57 | 22.64 | 22.48 | -0.07% | 2,375 |
| Aug 7, 2025 | 22.62 | 22.69 | 22.61 | 22.65 | 22.49 | 0.07% | 2,058 |
| Aug 6, 2025 | 22.60 | 22.64 | 22.55 | 22.64 | 22.48 | 0.07% | 4,077 |