LeaderShares Dynamic Yield ETF (DYLD)

DYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.31	22.31	22.29	22.29	22.29	0.11%	7,434
Jul 31, 2026	22.31	22.31	22.26	22.26	22.26	-0.02%	775
Jul 30, 2026	22.32	22.32	22.27	22.27	22.27	-0.02%	5,215
Jul 29, 2026	22.39	22.39	22.23	22.27	22.27	-0.02%	2,880
Jul 28, 2026	22.28	22.33	22.22	22.28	22.28	0.07%	9,791
Jul 27, 2026	22.32	22.32	22.26	22.26	22.26	0.07%	1,564
Jul 24, 2026	22.25	22.25	22.25	22.25	22.25	0.05%	909
Jul 23, 2026	22.30	22.35	22.26	22.30	22.23	-0.16%	1,692
Jul 22, 2026	22.33	22.33	22.33	22.33	22.27	-0.07%	3,076
Jul 21, 2026	22.31	22.35	22.29	22.35	22.28	-0.09%	1,996
Jul 20, 2026	22.37	22.37	22.32	22.37	22.30	-0.07%	1,107
Jul 17, 2026	22.39	22.44	22.33	22.38	22.32	0.07%	1,318
Jul 16, 2026	22.42	22.42	22.31	22.37	22.30	-	582
Jul 15, 2026	22.31	22.37	22.31	22.37	22.30	0.07%	1,361
Jul 14, 2026	22.32	22.40	22.30	22.35	22.29	0.02%	3,584
Jul 13, 2026	22.41	22.41	22.30	22.35	22.28	-0.11%	1,523
Jul 10, 2026	22.35	22.37	22.32	22.37	22.31	-0.04%	2,139
Jul 9, 2026	22.32	22.44	22.31	22.38	22.32	0.07%	2,799
Jul 8, 2026	22.43	22.43	22.31	22.37	22.30	-0.13%	1,882
Jul 7, 2026	22.41	22.45	22.35	22.40	22.33	-0.18%	1,143
Jul 6, 2026	22.43	22.48	22.39	22.44	22.37	0.07%	2,813
Jul 2, 2026	22.43	22.43	22.42	22.42	22.36	0.07%	318
Jul 1, 2026	22.45	22.46	22.35	22.41	22.34	-0.09%	3,565
Jun 30, 2026	22.43	22.43	22.43	22.43	22.36	-0.09%	2,391
Jun 29, 2026	22.40	22.49	22.40	22.45	22.38	0.07%	1,482
Jun 26, 2026	22.38	22.48	22.36	22.43	22.37	0.04%	2,903
Jun 25, 2026	22.45	22.56	22.45	22.50	22.36	-	4,949
Jun 24, 2026	22.50	22.50	22.50	22.50	22.36	0.15%	2,114
Jun 23, 2026	22.52	22.52	22.46	22.47	22.33	0.01%	5,813
Jun 22, 2026	22.46	22.47	22.41	22.47	22.32	-0.13%	3,420
Jun 18, 2026	22.50	22.50	22.50	22.50	22.35	0.11%	490
Jun 17, 2026	22.47	22.52	22.47	22.47	22.33	-0.09%	891
Jun 16, 2026	22.52	22.52	22.49	22.49	22.35	-	437
Jun 15, 2026	22.56	22.56	22.49	22.49	22.35	0.22%	2,237
Jun 12, 2026	22.43	22.46	22.43	22.44	22.30	-	1,162
Jun 11, 2026	22.43	22.44	22.43	22.44	22.30	0.11%	657
Jun 10, 2026	22.47	22.47	22.38	22.42	22.27	-0.04%	2,617
Jun 9, 2026	22.45	22.48	22.37	22.43	22.28	0.02%	6,769
Jun 8, 2026	22.49	22.49	22.37	22.42	22.28	-0.02%	1,925
Jun 5, 2026	22.38	22.43	22.38	22.43	22.28	-0.16%	1,707
Jun 4, 2026	22.40	22.46	22.40	22.46	22.32	0.04%	1,133
Jun 3, 2026	22.45	22.50	22.45	22.45	22.31	-0.11%	11,891
Jun 2, 2026	22.42	22.48	22.42	22.48	22.33	0.11%	3,984
Jun 1, 2026	22.41	22.50	22.38	22.45	22.31	-0.07%	4,831
May 29, 2026	22.46	22.47	22.41	22.47	22.32	0.16%	920
May 28, 2026	22.40	22.49	22.40	22.43	22.29	-	1,906
May 27, 2026	22.44	22.48	22.37	22.43	22.29	0.02%	8,404
May 26, 2026	22.50	22.50	22.38	22.43	22.28	0.18%	3,861
May 22, 2026	22.34	22.39	22.34	22.39	22.24	0.13%	2,316
May 21, 2026	22.36	22.46	22.36	22.42	22.22	0.09%	1,061

Data Source: S&P Global Market Intelligence Last updated: Aug 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.