LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.44
+0.05 (0.24%)
Apr 16, 2025, 3:57 PM EDT - Market closed
DYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 22.39 | 22.45 | 22.29 | 22.44 | 22.44 | 0.24% | 5,754 |
| Apr 15, 2025 | 22.40 | 22.42 | 22.31 | 22.39 | 22.39 | 0.31% | 5,240 |
| Apr 14, 2025 | 22.43 | 22.43 | 22.21 | 22.32 | 22.32 | 0.09% | 5,046 |
| Apr 11, 2025 | 22.21 | 22.30 | 22.21 | 22.30 | 22.30 | 0.21% | 4,918 |
| Apr 10, 2025 | 22.29 | 22.33 | 22.14 | 22.26 | 22.26 | -0.58% | 6,796 |
| Apr 9, 2025 | 22.17 | 22.39 | 21.86 | 22.39 | 22.39 | 0.60% | 48,449 |
| Apr 8, 2025 | 22.39 | 22.44 | 22.21 | 22.25 | 22.25 | -0.43% | 35,173 |
| Apr 7, 2025 | 22.43 | 22.43 | 22.32 | 22.35 | 22.35 | -0.54% | 6,746 |
| Apr 4, 2025 | 22.48 | 22.52 | 22.44 | 22.47 | 22.47 | -0.27% | 12,122 |
| Apr 3, 2025 | 22.55 | 22.58 | 22.46 | 22.53 | 22.53 | -0.16% | 7,738 |
| Apr 2, 2025 | 22.54 | 22.57 | 22.52 | 22.57 | 22.57 | 0.04% | 25,873 |
| Apr 1, 2025 | 22.59 | 22.59 | 22.51 | 22.56 | 22.56 | 0.22% | 16,828 |
| Mar 31, 2025 | 22.52 | 22.54 | 22.46 | 22.51 | 22.51 | - | 9,059 |
| Mar 28, 2025 | 22.50 | 22.54 | 22.46 | 22.51 | 22.51 | 0.13% | 12,689 |
| Mar 27, 2025 | 22.49 | 22.52 | 22.39 | 22.48 | 22.48 | -0.53% | 93,297 |
| Mar 26, 2025 | 22.57 | 22.65 | 22.55 | 22.60 | 22.50 | -0.02% | 3,417 |
| Mar 25, 2025 | 22.59 | 22.67 | 22.58 | 22.60 | 22.51 | -0.09% | 48,329 |
| Mar 24, 2025 | 22.64 | 22.67 | 22.53 | 22.62 | 22.53 | - | 29,606 |
| Mar 21, 2025 | 22.61 | 22.68 | 22.60 | 22.62 | 22.53 | -0.88% | 284,591 |
| Mar 20, 2025 | 22.65 | 22.82 | 22.56 | 22.82 | 22.73 | 0.82% | 10,375 |
| Mar 19, 2025 | 22.59 | 22.65 | 22.58 | 22.63 | 22.54 | 0.11% | 2,517 |
| Mar 18, 2025 | 22.62 | 22.62 | 22.56 | 22.61 | 22.52 | 0.04% | 2,589 |
| Mar 17, 2025 | 22.59 | 22.64 | 22.52 | 22.60 | 22.51 | 0.16% | 8,344 |
| Mar 14, 2025 | 22.61 | 22.61 | 22.54 | 22.57 | 22.47 | 0.18% | 1,257 |
| Mar 13, 2025 | 22.51 | 22.55 | 22.47 | 22.53 | 22.43 | -0.11% | 2,560 |
| Mar 12, 2025 | 22.53 | 22.60 | 22.44 | 22.55 | 22.46 | -0.07% | 3,497 |
| Mar 11, 2025 | 22.60 | 22.64 | 22.53 | 22.57 | 22.47 | -0.22% | 6,069 |
| Mar 10, 2025 | 22.62 | 22.64 | 22.58 | 22.62 | 22.52 | 0.04% | 6,927 |
| Mar 7, 2025 | 22.64 | 22.64 | 22.57 | 22.61 | 22.51 | - | 2,798 |
| Mar 6, 2025 | 22.63 | 22.64 | 22.57 | 22.61 | 22.51 | -0.13% | 11,522 |
| Mar 5, 2025 | 22.61 | 22.64 | 22.59 | 22.64 | 22.54 | 0.10% | 2,782 |
| Mar 4, 2025 | 22.64 | 22.68 | 22.60 | 22.61 | 22.52 | -0.21% | 6,098 |
| Mar 3, 2025 | 22.64 | 22.67 | 22.53 | 22.66 | 22.57 | 0.04% | 21,500 |
| Feb 28, 2025 | 22.68 | 22.68 | 22.61 | 22.65 | 22.56 | 0.14% | 15,188 |
| Feb 27, 2025 | 22.59 | 22.67 | 22.58 | 22.62 | 22.53 | -0.09% | 8,798 |
| Feb 26, 2025 | 22.60 | 22.65 | 22.60 | 22.64 | 22.55 | 0.08% | 4,528 |
| Feb 25, 2025 | 22.67 | 22.67 | 22.56 | 22.62 | 22.53 | 0.41% | 10,374 |
| Feb 24, 2025 | 22.40 | 22.60 | 22.40 | 22.53 | 22.44 | -0.33% | 12,634 |
| Feb 21, 2025 | 22.63 | 22.66 | 22.59 | 22.61 | 22.44 | 0.02% | 3,106 |
| Feb 20, 2025 | 22.60 | 22.62 | 22.53 | 22.60 | 22.44 | 0.09% | 10,839 |
| Feb 19, 2025 | 22.60 | 22.62 | 22.43 | 22.58 | 22.42 | -0.04% | 18,774 |
| Feb 18, 2025 | 22.71 | 22.71 | 22.55 | 22.59 | 22.43 | -0.09% | 5,533 |
| Feb 14, 2025 | 22.60 | 22.65 | 22.57 | 22.61 | 22.45 | 0.11% | 2,779 |
| Feb 13, 2025 | 22.53 | 22.61 | 22.53 | 22.59 | 22.42 | 0.38% | 3,687 |
| Feb 12, 2025 | 22.47 | 22.53 | 22.47 | 22.50 | 22.34 | -0.22% | 2,973 |
| Feb 11, 2025 | 22.52 | 22.59 | 22.51 | 22.55 | 22.39 | -0.06% | 5,801 |
| Feb 10, 2025 | 22.57 | 22.61 | 22.56 | 22.56 | 22.40 | 0.06% | 1,201 |
| Feb 7, 2025 | 22.59 | 22.59 | 22.51 | 22.55 | 22.39 | -0.18% | 3,000 |
| Feb 6, 2025 | 22.60 | 22.63 | 22.55 | 22.59 | 22.43 | -0.04% | 4,007 |
| Feb 5, 2025 | 22.57 | 22.63 | 22.57 | 22.60 | 22.44 | 0.38% | 8,481 |