Skip to main content
YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
17.65
-0.19 (-1.07%)
Oct 25, 2024, 4:00 PM EDT - Market closed

GDXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.2818.2817.6217.8417.84-1.71%62,288
Oct 23, 202418.3018.3018.0918.1518.15-0.82%52,334
Oct 22, 202418.2118.3318.2118.3018.300.83%42,169
Oct 21, 202418.2818.2818.1418.1518.150.22%63,619
Oct 18, 202417.8518.1717.7918.1118.112.38%61,079
Oct 17, 202417.7717.7717.6617.6917.69-0.34%64,026
Oct 16, 202417.7517.7617.7217.7517.750.17%22,101
Oct 15, 202417.6417.7217.6117.7217.720.51%32,055
Oct 14, 202417.5717.6517.5317.6317.630.40%77,218
Oct 11, 202417.5017.5917.5017.5617.560.29%75,594
Oct 10, 202417.3417.5117.2517.5117.51-1.90%36,447
Oct 9, 202417.8317.8517.6117.8517.25-0.78%120,247
Oct 8, 202417.9317.9917.7117.9917.390.08%36,754
Oct 7, 202418.1418.1417.9117.9817.37-1.07%56,460
Oct 4, 202418.1718.2918.0918.1717.56-40,414
Oct 3, 202418.3018.3018.0518.1717.56-1.68%29,670
Oct 2, 202418.5518.6018.3418.4817.860.03%61,158
Oct 1, 202418.4018.5518.3218.4817.861.34%25,410
Sep 30, 202418.3918.3918.0218.2317.62-1.03%34,688
Sep 27, 202418.9118.9118.3918.4217.80-1.81%43,529
Sep 26, 202418.7518.8018.6518.7618.130.56%38,867
Sep 25, 202418.6718.7318.6118.6618.03-0.03%19,114
Sep 24, 202418.4318.6918.3418.6618.042.25%32,009
Sep 23, 202418.3518.5218.2518.2517.64-0.17%79,383
Sep 20, 202418.2618.3218.1118.2817.672.19%37,205
Sep 19, 202418.0218.0917.7917.8917.291.47%41,929
Sep 18, 202417.7718.2817.6317.6317.04-0.70%61,272
Sep 17, 202417.8517.9517.7317.7617.16-0.98%63,022
Sep 16, 202417.9417.9717.7817.9317.33-0.17%45,022
Sep 13, 202418.0018.0017.8617.9617.360.45%43,984
Sep 12, 202417.7417.9117.7417.8817.282.00%30,830
Sep 11, 202417.3517.5317.1717.5316.940.34%16,500
Sep 10, 202417.2417.4717.1517.4716.891.16%21,249
Sep 9, 202417.2017.2817.1617.2716.691.23%34,715
Sep 6, 202417.4317.4317.0017.0616.49-4.91%56,315
Sep 5, 202418.0018.0917.9317.9416.750.56%51,379
Sep 4, 202417.8817.9917.5617.8416.66-0.94%144,083
Sep 3, 202418.3618.3617.8218.0116.82-3.02%45,761
Aug 30, 202418.6818.6818.4418.5717.34-0.32%14,028
Aug 29, 202418.4818.7518.4818.6317.391.03%23,825
Aug 28, 202418.6218.6218.3018.4417.22-1.97%32,391
Aug 27, 202418.7118.8118.5618.8117.56-0.63%22,808
Aug 26, 202418.9518.9518.7018.9317.670.80%31,912
Aug 23, 202418.6418.7818.5818.7817.531.19%29,482
Aug 22, 202418.6518.6518.5018.5617.33-0.75%42,640
Aug 21, 202418.6518.7018.5718.7017.460.43%28,047
Aug 20, 202418.6318.6718.5618.6217.390.59%35,969
Aug 19, 202418.2618.5318.2518.5117.281.04%98,418
Aug 16, 202418.2018.3218.2018.3217.110.49%87,758
Aug 15, 202418.1518.2318.1418.2317.020.44%29,950
Aug 14, 202418.1718.1918.0718.1516.950.06%43,571
Aug 13, 202418.0618.1618.0618.1416.940.55%24,911
Aug 12, 202417.8218.0917.8218.0416.841.58%36,036
Aug 9, 202417.6817.7617.5517.7616.580.57%19,216
Aug 8, 202417.4417.7217.2517.6616.492.08%70,969
Aug 7, 202417.8817.9117.1717.3016.15-5.57%76,030
Aug 6, 202418.0218.4617.9218.3216.550.83%43,070
Aug 5, 202417.5118.2417.5018.1716.42-2.31%68,594
Aug 2, 202418.9719.1318.4218.6016.80-1.33%71,022
Aug 1, 202418.9318.9818.6918.8517.03-0.63%34,087
Jul 31, 202418.7519.0018.7518.9717.141.72%57,441
Jul 30, 202418.5418.6818.4418.6516.850.59%55,141
Jul 29, 202418.5418.5418.3018.5416.750.76%29,387
Jul 26, 202418.4318.5018.3518.4016.620.44%43,488
Jul 25, 202418.5018.5018.1318.3216.55-2.53%49,892
Jul 24, 202418.9919.1718.8018.8016.98-0.45%38,689
Jul 23, 202418.8118.8918.7418.8817.060.05%38,138
Jul 22, 202418.7718.8918.6618.8717.050.16%33,106
Jul 19, 202418.6518.9518.5418.8417.02-0.89%776,978
Jul 18, 202419.3019.3018.9719.0117.17-1.04%36,769
Jul 17, 202419.5519.5519.2119.2117.35-1.23%48,548
Jul 16, 202419.1019.4519.1019.4517.572.15%40,410
Jul 15, 202419.2519.2518.9619.0417.20-0.37%50,464
Jul 12, 202419.0119.1318.9119.1117.260.16%43,769
Jul 11, 202419.0219.0818.9519.0817.240.85%30,127
Jul 10, 202418.8518.9518.8318.9217.090.75%36,991
Jul 9, 202418.7818.8018.6518.7816.970.21%53,732
Jul 8, 202418.7118.8318.5818.7416.93-0.05%57,517
Jul 5, 202419.0119.0118.6018.7516.94-2.50%57,597
Jul 3, 202419.1819.3419.1819.2316.671.33%84,532
Jul 2, 202418.9319.0918.8218.9816.450.46%29,952
Jul 1, 202419.1119.1118.8818.8916.37-0.02%31,003
Jun 28, 202419.0219.0918.8218.8916.37-0.19%21,606
Jun 27, 202418.9319.0818.9018.9316.411.10%17,493
Jun 26, 202418.7118.7518.5018.7216.23-0.01%24,822
Jun 25, 202418.9318.9318.7118.7316.23-0.45%22,542
Jun 24, 202418.8318.9518.7918.8116.300.56%55,339
Jun 21, 202418.8718.8718.6918.7116.21-0.60%11,304
Jun 20, 202418.6818.8318.6418.8216.311.61%17,250
Jun 18, 202418.2518.5718.2518.5216.051.31%12,452
Jun 17, 202418.3318.3518.0918.2815.84-0.29%22,948
Jun 14, 202418.3718.3718.1518.3415.890.66%13,081
Jun 13, 202418.5718.6318.1018.2215.79-2.26%31,482
Jun 12, 202418.7818.8418.5918.6416.151.06%24,157
Jun 11, 202418.4618.4818.3018.4415.98-0.77%56,301
Jun 10, 202418.4618.6318.3218.5916.111.78%21,650
Jun 7, 202419.1819.1818.1218.2615.82-5.73%81,727
Jun 6, 202419.0719.4019.0019.3716.792.50%26,941
Jun 5, 202418.7518.9218.5618.9016.381.43%75,427
Jun 4, 202419.0419.0418.5018.6316.15-2.84%21,172