Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.98
-0.27 (-1.48%)
At close: Jun 27, 2025, 4:00 PM
17.91
-0.07 (-0.39%)
After-hours: Jun 27, 2025, 5:32 PM EDT
GLDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.94 | 17.99 | 17.90 | 17.98 | 17.98 | -1.48% | 11,865 |
| Jun 26, 2025 | 18.18 | 18.27 | 18.11 | 18.25 | 18.25 | -0.57% | 3,065 |
| Jun 25, 2025 | 18.27 | 18.38 | 18.22 | 18.36 | 18.22 | 0.14% | 5,441 |
| Jun 24, 2025 | 18.22 | 18.33 | 18.10 | 18.33 | 18.19 | -1.13% | 14,793 |
| Jun 23, 2025 | 18.55 | 18.57 | 18.48 | 18.54 | 18.40 | 0.43% | 6,415 |
| Jun 20, 2025 | 18.40 | 18.48 | 18.37 | 18.46 | 18.32 | 0.71% | 3,026 |
| Jun 18, 2025 | 18.52 | 18.53 | 18.33 | 18.33 | 18.19 | -0.92% | 9,013 |
| Jun 17, 2025 | 18.61 | 18.61 | 18.46 | 18.50 | 18.24 | 0.22% | 7,871 |
| Jun 16, 2025 | 18.68 | 18.68 | 18.46 | 18.46 | 18.20 | -0.86% | 6,336 |
| Jun 13, 2025 | 18.62 | 18.70 | 18.62 | 18.62 | 18.36 | 0.81% | 1,498 |
| Jun 12, 2025 | 18.56 | 18.56 | 18.45 | 18.47 | 18.21 | 0.38% | 9,767 |
| Jun 11, 2025 | 18.37 | 18.41 | 18.26 | 18.40 | 18.14 | 0.44% | 19,092 |
| Jun 10, 2025 | 18.36 | 18.36 | 18.25 | 18.32 | 18.06 | 0.22% | 2,501 |
| Jun 9, 2025 | 18.16 | 18.28 | 18.14 | 18.28 | 18.02 | 0.66% | 9,422 |
| Jun 6, 2025 | 18.23 | 18.28 | 18.12 | 18.16 | 17.90 | -0.77% | 9,943 |
| Jun 5, 2025 | 18.40 | 18.40 | 18.26 | 18.30 | 18.04 | -0.48% | 5,462 |
| Jun 4, 2025 | 18.29 | 18.40 | 18.16 | 18.39 | 18.13 | 0.77% | 12,519 |
| Jun 3, 2025 | 18.27 | 18.28 | 18.09 | 18.25 | 17.99 | -0.11% | 17,192 |
| Jun 2, 2025 | 18.29 | 18.29 | 18.15 | 18.27 | 18.01 | -4.65% | 31,601 |
| May 30, 2025 | 19.21 | 19.22 | 19.00 | 19.16 | 17.86 | -0.34% | 18,811 |
| May 29, 2025 | 19.12 | 19.24 | 19.12 | 19.23 | 17.92 | 0.29% | 1,804 |
| May 28, 2025 | 19.08 | 19.17 | 19.01 | 19.17 | 17.87 | 0.60% | 2,611 |
| May 27, 2025 | 19.11 | 19.15 | 18.97 | 19.06 | 17.76 | -1.04% | 7,641 |
| May 23, 2025 | 19.35 | 19.35 | 19.22 | 19.26 | 17.95 | 1.26% | 3,159 |
| May 22, 2025 | 19.04 | 19.07 | 18.96 | 19.02 | 17.72 | -0.55% | 2,763 |
| May 21, 2025 | 19.00 | 19.13 | 19.00 | 19.12 | 17.82 | 0.68% | 2,356 |
| May 20, 2025 | 18.85 | 18.99 | 18.85 | 18.99 | 17.70 | 1.06% | 1,421 |
| May 19, 2025 | 18.73 | 18.79 | 18.73 | 18.79 | 17.51 | 0.92% | 6,604 |
| May 16, 2025 | 18.57 | 18.62 | 18.41 | 18.62 | 17.35 | -0.01% | 1,745 |
| May 15, 2025 | 18.60 | 18.66 | 18.60 | 18.62 | 17.35 | 0.87% | 685 |
| May 14, 2025 | 18.53 | 18.57 | 18.41 | 18.46 | 17.20 | -1.71% | 7,277 |
| May 13, 2025 | 18.82 | 18.82 | 18.72 | 18.78 | 17.50 | 0.27% | 1,688 |
| May 12, 2025 | 18.81 | 18.81 | 18.60 | 18.73 | 17.46 | -3.05% | 5,270 |
| May 9, 2025 | 19.39 | 19.39 | 19.32 | 19.32 | 18.01 | 1.26% | 572 |
| May 8, 2025 | 19.48 | 19.48 | 19.08 | 19.08 | 17.78 | -2.08% | 4,149 |
| May 7, 2025 | 19.55 | 19.63 | 19.44 | 19.49 | 18.16 | -0.86% | 2,661 |
| May 6, 2025 | 19.63 | 19.66 | 19.63 | 19.66 | 18.32 | 1.13% | 1,118 |
| May 5, 2025 | 19.52 | 19.52 | 19.37 | 19.44 | 18.11 | 0.99% | 2,165 |
| May 2, 2025 | 19.32 | 19.33 | 19.19 | 19.25 | 17.94 | 0.40% | 5,738 |
| May 1, 2025 | 20.61 | 20.61 | 19.09 | 19.17 | 17.87 | -4.76% | 3,047 |
| Apr 30, 2025 | 20.14 | 20.20 | 20.09 | 20.13 | 18.18 | -0.44% | 3,897 |
| Apr 29, 2025 | 20.15 | 20.22 | 20.15 | 20.21 | 18.26 | -0.08% | 1,705 |
| Apr 28, 2025 | 19.93 | 20.69 | 19.93 | 20.23 | 18.28 | 0.65% | 4,078 |
| Apr 25, 2025 | 19.91 | 20.10 | 19.91 | 20.10 | 18.16 | 0.26% | 1,361 |
| Apr 24, 2025 | 19.98 | 20.05 | 19.97 | 20.05 | 18.11 | 0.59% | 1,009 |
| Apr 23, 2025 | 19.95 | 19.95 | 19.67 | 19.93 | 18.01 | -1.97% | 3,195 |
| Apr 22, 2025 | 20.66 | 20.66 | 20.23 | 20.33 | 18.37 | -0.92% | 2,166 |
| Apr 21, 2025 | 20.53 | 20.54 | 20.42 | 20.52 | 18.54 | 0.88% | 4,235 |
| Apr 17, 2025 | 20.34 | 20.40 | 20.16 | 20.34 | 18.38 | 0.67% | 2,051 |
| Apr 16, 2025 | 20.21 | 20.28 | 20.20 | 20.21 | 18.25 | 0.32% | 874 |