LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.04
-0.01 (-0.05%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.23 | 22.23 | 22.04 | 22.04 | 22.04 | -0.05% | 10,726 |
| Oct 14, 2026 | 21.97 | 22.05 | 21.97 | 22.05 | 22.05 | -0.09% | 2,020 |
| Oct 13, 2026 | 22.02 | 22.12 | 22.02 | 22.07 | 22.07 | 0.05% | 1,806 |
| Oct 12, 2026 | 22.00 | 22.10 | 22.00 | 22.06 | 22.06 | 0.05% | 1,003 |
| Oct 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.02% | 204 |
| Oct 8, 2026 | 21.98 | 22.09 | 21.98 | 22.05 | 22.05 | -0.05% | 2,863 |
| Oct 7, 2026 | 21.96 | 22.06 | 21.96 | 22.06 | 22.06 | -0.07% | 4,118 |
| Oct 6, 2026 | 22.02 | 22.08 | 21.99 | 22.07 | 22.07 | 0.05% | 9,050 |
| Oct 5, 2026 | 21.88 | 22.12 | 21.88 | 22.06 | 22.06 | 0.27% | 26,029 |
| Oct 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 7,556 |
| Oct 1, 2026 | 22.03 | 22.03 | 21.95 | 22.00 | 22.00 | 0.09% | 6,069 |
| Sep 30, 2026 | 21.95 | 22.04 | 21.94 | 21.98 | 21.98 | -0.05% | 10,431 |
| Sep 29, 2026 | 22.02 | 22.03 | 21.94 | 21.99 | 21.99 | -0.05% | 9,736 |
| Sep 28, 2026 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | -0.16% | 990 |
| Sep 25, 2026 | 21.99 | 22.04 | 21.99 | 22.04 | 22.04 | -0.07% | 7,708 |
| Sep 24, 2026 | 22.15 | 22.17 | 22.07 | 22.12 | 22.05 | -0.11% | 36,542 |
| Sep 23, 2026 | 22.20 | 22.22 | 22.09 | 22.15 | 22.08 | -0.36% | 4,851 |
| Sep 22, 2026 | 22.20 | 22.28 | 22.17 | 22.23 | 22.16 | -0.04% | 23,049 |
| Sep 21, 2026 | 22.24 | 22.24 | 22.19 | 22.24 | 22.17 | 0.16% | 2,431 |
| Sep 18, 2026 | 22.20 | 22.21 | 22.15 | 22.20 | 22.13 | -0.09% | 15,175 |
| Sep 17, 2026 | 22.17 | 22.27 | 22.16 | 22.22 | 22.15 | 0.36% | 37,892 |
| Sep 16, 2026 | 22.18 | 22.19 | 22.12 | 22.14 | 22.07 | -0.09% | 15,276 |
| Sep 15, 2026 | 22.15 | 22.16 | 22.10 | 22.16 | 22.09 | -0.02% | 20,042 |
| Sep 14, 2026 | 22.10 | 22.17 | 22.10 | 22.17 | 22.10 | -0.05% | 623 |
| Sep 11, 2026 | 22.13 | 22.23 | 22.13 | 22.18 | 22.11 | 0.02% | 2,257 |
| Sep 10, 2026 | 22.19 | 22.22 | 22.17 | 22.17 | 22.10 | -0.23% | 623 |
| Sep 9, 2026 | 22.17 | 22.26 | 22.17 | 22.22 | 22.15 | -0.09% | 1,428 |
| Sep 8, 2026 | 22.25 | 22.29 | 22.18 | 22.24 | 22.17 | 0.09% | 6,967 |
| Sep 4, 2026 | 22.19 | 22.22 | 22.19 | 22.22 | 22.15 | -0.09% | 2,379 |
| Sep 3, 2026 | 22.18 | 22.29 | 22.18 | 22.24 | 22.17 | 0.11% | 4,710 |
| Sep 2, 2026 | 22.16 | 22.27 | 22.16 | 22.22 | 22.15 | - | 1,454 |
| Sep 1, 2026 | 22.16 | 22.23 | 22.16 | 22.22 | 22.15 | 0.07% | 1,466 |
| Aug 31, 2026 | 22.29 | 22.29 | 22.16 | 22.20 | 22.13 | -0.22% | 3,235 |
| Aug 28, 2026 | 22.27 | 22.31 | 22.24 | 22.25 | 22.18 | -0.02% | 14,289 |
| Aug 27, 2026 | 22.19 | 22.30 | 22.19 | 22.26 | 22.19 | 0.07% | 21,647 |
| Aug 26, 2026 | 22.24 | 22.30 | 22.18 | 22.24 | 22.17 | -0.06% | 8,920 |
| Aug 25, 2026 | 22.37 | 22.37 | 22.27 | 22.33 | 22.18 | 0.20% | 2,319 |
| Aug 24, 2026 | 22.31 | 22.34 | 22.23 | 22.29 | 22.14 | -0.09% | 16,095 |
| Aug 21, 2026 | 22.32 | 22.32 | 22.26 | 22.31 | 22.16 | -0.04% | 58,850 |
| Aug 20, 2026 | 22.37 | 22.37 | 22.28 | 22.32 | 22.17 | -0.13% | 26,595 |
| Aug 19, 2026 | 22.49 | 22.49 | 22.29 | 22.35 | 22.20 | 0.25% | 3,034 |
| Aug 18, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.14 | -0.04% | 2,380 |
| Aug 17, 2026 | 22.28 | 22.30 | 22.26 | 22.30 | 22.15 | -0.09% | 2,417 |
| Aug 14, 2026 | 22.34 | 22.34 | 22.27 | 22.32 | 22.17 | -0.07% | 1,371 |
| Aug 13, 2026 | 22.28 | 22.35 | 22.28 | 22.34 | 22.19 | 0.09% | 1,156 |
| Aug 12, 2026 | 22.26 | 22.37 | 22.26 | 22.32 | 22.17 | 0.07% | 1,170 |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | 0.02% | 245 |
| Aug 10, 2026 | 22.31 | 22.36 | 22.25 | 22.30 | 22.15 | -0.13% | 1,317 |
| Aug 7, 2026 | 22.31 | 22.33 | 22.28 | 22.33 | 22.18 | 0.04% | 3,018 |
| Aug 6, 2026 | 22.27 | 22.36 | 22.27 | 22.32 | 22.17 | 0.13% | 917 |