YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
15.54
-0.34 (-2.14%)
Jun 6, 2025, 2:17 PM - Market open
GDXY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 15.98 | 15.98 | 15.43 | 15.49 | - | -2.46% | 108,210 |
Jun 5, 2025 | 16.00 | 16.19 | 15.82 | 15.88 | 15.88 | 0.13% | 121,532 |
Jun 4, 2025 | 15.90 | 15.93 | 15.80 | 15.86 | 15.86 | 0.19% | 66,223 |
Jun 3, 2025 | 15.82 | 15.83 | 15.66 | 15.83 | 15.83 | -0.38% | 76,732 |
Jun 2, 2025 | 15.53 | 15.93 | 15.53 | 15.89 | 15.89 | 3.18% | 169,829 |
May 30, 2025 | 15.36 | 15.40 | 15.16 | 15.40 | 15.40 | 1.05% | 59,556 |
May 29, 2025 | 15.28 | 15.35 | 15.20 | 15.24 | 15.24 | 0.07% | 79,179 |
May 28, 2025 | 15.20 | 15.26 | 15.12 | 15.23 | 15.23 | 0.73% | 80,969 |
May 27, 2025 | 15.07 | 15.24 | 15.01 | 15.12 | 15.12 | -0.59% | 162,696 |
May 23, 2025 | 15.10 | 15.29 | 15.04 | 15.21 | 15.21 | 1.81% | 214,777 |
May 22, 2025 | 14.99 | 15.04 | 14.83 | 14.94 | 14.94 | -3.18% | 219,589 |
May 21, 2025 | 15.35 | 15.46 | 15.29 | 15.43 | 15.05 | 1.11% | 241,686 |
May 20, 2025 | 15.00 | 15.26 | 14.96 | 15.26 | 14.89 | 1.87% | 160,168 |
May 19, 2025 | 14.97 | 15.00 | 14.80 | 14.98 | 14.61 | 1.63% | 658,237 |
May 16, 2025 | 14.58 | 14.74 | 14.42 | 14.74 | 14.38 | -0.20% | 182,345 |
May 15, 2025 | 14.67 | 14.77 | 14.50 | 14.77 | 14.41 | 1.79% | 101,460 |
May 14, 2025 | 14.58 | 14.58 | 14.36 | 14.51 | 14.16 | -2.09% | 205,505 |
May 13, 2025 | 14.94 | 14.94 | 14.68 | 14.82 | 14.46 | -0.20% | 164,031 |
May 12, 2025 | 15.25 | 15.25 | 14.74 | 14.85 | 14.49 | -6.07% | 395,689 |
May 9, 2025 | 15.72 | 15.82 | 15.60 | 15.81 | 15.42 | 1.54% | 138,465 |
May 8, 2025 | 15.75 | 15.75 | 15.51 | 15.57 | 15.19 | -0.64% | 86,230 |
May 7, 2025 | 15.64 | 15.75 | 15.63 | 15.67 | 15.29 | -1.07% | 93,004 |
May 6, 2025 | 15.68 | 15.84 | 15.59 | 15.84 | 15.45 | 2.59% | 106,365 |
May 5, 2025 | 15.45 | 15.51 | 15.30 | 15.44 | 15.06 | 2.12% | 89,246 |
May 2, 2025 | 15.14 | 15.30 | 14.94 | 15.12 | 14.75 | 0.47% | 158,617 |
May 1, 2025 | 15.21 | 15.21 | 14.99 | 15.05 | 14.68 | -3.77% | 209,305 |
Apr 30, 2025 | 15.36 | 15.64 | 15.30 | 15.64 | 15.26 | 1.03% | 121,734 |
Apr 29, 2025 | 15.51 | 15.65 | 15.44 | 15.48 | 15.10 | -1.15% | 123,156 |
Apr 28, 2025 | 15.50 | 15.66 | 15.37 | 15.66 | 15.28 | 1.23% | 141,586 |
Apr 25, 2025 | 15.25 | 15.54 | 15.25 | 15.47 | 15.09 | -1.65% | 253,930 |
Apr 24, 2025 | 15.63 | 15.74 | 15.46 | 15.73 | 15.35 | -2.60% | 125,928 |
Apr 23, 2025 | 15.99 | 16.33 | 15.80 | 16.15 | 15.06 | -2.94% | 375,707 |
Apr 22, 2025 | 17.17 | 17.17 | 16.55 | 16.64 | 15.52 | -1.83% | 280,933 |
Apr 21, 2025 | 17.34 | 17.48 | 16.83 | 16.95 | 15.80 | 0.83% | 625,371 |
Apr 17, 2025 | 17.18 | 17.18 | 16.52 | 16.81 | 15.67 | -1.58% | 271,486 |
Apr 16, 2025 | 17.27 | 17.28 | 16.91 | 17.08 | 15.93 | 0.83% | 313,730 |
Apr 15, 2025 | 16.98 | 16.99 | 16.81 | 16.94 | 15.80 | 0.77% | 162,567 |
Apr 14, 2025 | 16.59 | 16.83 | 16.32 | 16.81 | 15.67 | 0.84% | 215,237 |
Apr 11, 2025 | 16.47 | 16.75 | 16.47 | 16.67 | 15.54 | 3.86% | 180,252 |
Apr 10, 2025 | 15.59 | 16.20 | 15.53 | 16.05 | 14.97 | 3.62% | 173,891 |
Apr 9, 2025 | 14.97 | 15.66 | 14.95 | 15.49 | 14.44 | 5.81% | 74,341 |
Apr 8, 2025 | 15.07 | 15.15 | 14.51 | 14.64 | 13.65 | 0.07% | 138,891 |
Apr 7, 2025 | 14.52 | 15.27 | 14.18 | 14.63 | 13.64 | -0.20% | 148,480 |
Apr 4, 2025 | 15.75 | 15.75 | 14.51 | 14.66 | 13.67 | -8.66% | 231,279 |
Apr 3, 2025 | 15.32 | 16.24 | 15.29 | 16.05 | 14.97 | 0.25% | 319,170 |
Apr 2, 2025 | 15.90 | 16.04 | 15.85 | 16.01 | 14.93 | 0.06% | 81,239 |
Apr 1, 2025 | 16.05 | 16.09 | 15.84 | 16.00 | 14.92 | -0.31% | 167,763 |
Mar 31, 2025 | 16.06 | 16.07 | 15.66 | 16.05 | 14.97 | 0.75% | 174,921 |
Mar 28, 2025 | 16.06 | 16.25 | 15.89 | 15.93 | 14.85 | -0.25% | 161,533 |
Mar 27, 2025 | 15.97 | 16.01 | 15.83 | 15.97 | 14.89 | -2.98% | 91,594 |