YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
16.35
-0.05 (-0.30%)
Dec 12, 2025, 2:37 PM EST - Market open
GDXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.78 | 16.78 | 16.13 | 16.32 | - | -0.49% | 286,793 |
| Dec 11, 2025 | 16.03 | 16.57 | 16.01 | 16.40 | 16.40 | 1.67% | 531,732 |
| Dec 10, 2025 | 15.98 | 16.22 | 15.77 | 16.13 | 16.03 | 0.94% | 679,580 |
| Dec 9, 2025 | 15.59 | 15.98 | 15.57 | 15.98 | 15.88 | 2.50% | 322,835 |
| Dec 8, 2025 | 15.80 | 15.87 | 15.56 | 15.59 | 15.49 | -1.45% | 476,509 |
| Dec 5, 2025 | 16.04 | 16.20 | 15.76 | 15.82 | 15.72 | -0.63% | 516,854 |
| Dec 4, 2025 | 15.84 | 15.92 | 15.67 | 15.92 | 15.82 | -1.55% | 424,701 |
| Dec 3, 2025 | 16.35 | 16.35 | 16.11 | 16.17 | 15.76 | 0.06% | 529,716 |
| Dec 2, 2025 | 16.27 | 16.35 | 15.90 | 16.16 | 15.75 | -1.34% | 380,968 |
| Dec 1, 2025 | 16.58 | 16.58 | 16.21 | 16.38 | 15.96 | -0.49% | 484,376 |
| Nov 28, 2025 | 16.28 | 16.48 | 16.21 | 16.46 | 16.04 | 1.23% | 324,993 |
| Nov 26, 2025 | 15.92 | 16.28 | 15.89 | 16.26 | 15.72 | 3.04% | 424,029 |
| Nov 25, 2025 | 15.66 | 15.86 | 15.60 | 15.78 | 15.26 | 0.25% | 508,804 |
| Nov 24, 2025 | 15.20 | 15.77 | 15.20 | 15.74 | 15.22 | 4.10% | 712,096 |
| Nov 21, 2025 | 15.02 | 15.32 | 14.91 | 15.12 | 14.62 | 0.13% | 696,450 |
| Nov 20, 2025 | 15.69 | 15.85 | 15.00 | 15.10 | 14.60 | -4.55% | 1,289,547 |
| Nov 19, 2025 | 15.90 | 16.07 | 15.64 | 15.82 | 15.10 | 1.22% | 818,705 |
| Nov 18, 2025 | 15.63 | 15.80 | 15.47 | 15.63 | 14.92 | 0.19% | 411,492 |
| Nov 17, 2025 | 15.74 | 15.85 | 15.38 | 15.60 | 14.89 | -1.39% | 870,785 |
| Nov 14, 2025 | 15.37 | 15.90 | 15.32 | 15.82 | 15.10 | -0.94% | 1,251,245 |
| Nov 13, 2025 | 16.44 | 16.44 | 15.87 | 15.97 | 15.24 | -3.04% | 677,748 |
| Nov 12, 2025 | 16.12 | 16.58 | 15.97 | 16.47 | 15.59 | 2.68% | 622,959 |
| Nov 11, 2025 | 16.08 | 16.08 | 15.81 | 16.04 | 15.19 | 0.69% | 254,702 |
| Nov 10, 2025 | 15.93 | 16.02 | 15.76 | 15.93 | 15.08 | 3.17% | 491,104 |
| Nov 7, 2025 | 15.26 | 15.44 | 15.13 | 15.44 | 14.62 | 1.78% | 399,403 |
| Nov 6, 2025 | 15.32 | 15.49 | 15.15 | 15.17 | 14.36 | -0.39% | 388,415 |
| Nov 5, 2025 | 15.07 | 15.30 | 15.02 | 15.23 | 14.29 | 2.97% | 505,086 |
| Nov 4, 2025 | 15.00 | 15.05 | 14.77 | 14.79 | 13.88 | -3.77% | 718,418 |
| Nov 3, 2025 | 15.39 | 15.55 | 15.25 | 15.37 | 14.43 | -0.90% | 619,067 |
| Oct 31, 2025 | 15.58 | 15.61 | 15.33 | 15.51 | 14.56 | -0.64% | 327,743 |
| Oct 30, 2025 | 15.26 | 15.65 | 15.12 | 15.61 | 14.65 | 1.23% | 341,553 |
| Oct 29, 2025 | 15.77 | 15.78 | 15.31 | 15.42 | 14.34 | 0.39% | 413,632 |
| Oct 28, 2025 | 14.81 | 15.41 | 14.80 | 15.36 | 14.28 | 1.39% | 503,396 |
| Oct 27, 2025 | 15.25 | 15.42 | 14.76 | 15.15 | 14.09 | -3.32% | 1,423,540 |
| Oct 24, 2025 | 15.63 | 15.88 | 15.52 | 15.67 | 14.57 | -1.01% | 440,987 |
| Oct 23, 2025 | 15.90 | 15.96 | 15.77 | 15.83 | 14.72 | 0.25% | 319,820 |
| Oct 22, 2025 | 15.20 | 15.87 | 15.18 | 15.79 | 14.55 | 0.06% | 911,475 |
| Oct 21, 2025 | 16.21 | 16.21 | 15.63 | 15.78 | 14.54 | -8.47% | 1,246,354 |
| Oct 20, 2025 | 17.26 | 17.36 | 17.03 | 17.24 | 15.89 | 2.01% | 867,393 |
| Oct 17, 2025 | 17.66 | 17.66 | 16.62 | 16.90 | 15.57 | -5.74% | 1,109,223 |
| Oct 16, 2025 | 17.62 | 18.02 | 17.46 | 17.93 | 16.52 | 2.17% | 686,443 |
| Oct 15, 2025 | 17.31 | 17.57 | 17.26 | 17.55 | 16.07 | 2.33% | 464,850 |
| Oct 14, 2025 | 16.91 | 17.27 | 16.90 | 17.15 | 15.70 | -0.75% | 724,705 |
| Oct 13, 2025 | 17.14 | 17.28 | 17.06 | 17.28 | 15.82 | 3.35% | 765,737 |
| Oct 10, 2025 | 16.74 | 16.85 | 16.58 | 16.72 | 15.31 | 0.42% | 906,673 |
| Oct 9, 2025 | 17.41 | 17.47 | 16.45 | 16.65 | 15.24 | -8.87% | 1,108,911 |
| Oct 8, 2025 | 18.24 | 18.27 | 18.01 | 18.27 | 15.81 | 2.12% | 879,380 |
| Oct 7, 2025 | 18.23 | 18.23 | 17.85 | 17.89 | 15.48 | -1.43% | 737,883 |
| Oct 6, 2025 | 18.10 | 18.29 | 18.03 | 18.15 | 15.70 | 1.51% | 808,433 |
| Oct 3, 2025 | 17.88 | 17.93 | 17.76 | 17.88 | 15.47 | 0.45% | 569,453 |