Skip to main content
logo
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.35
+0.24 (1.42%)
At close: Mar 2, 2026, 4:00 PM EST
17.49
+0.14 (0.79%)
After-hours: Mar 2, 2026, 7:57 PM EST

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202617.1617.4017.1617.3517.351.44%124,534
Feb 27, 202616.8917.1116.8917.1117.110.87%46,588
Feb 26, 202616.8616.9616.6816.9616.960.62%19,403
Feb 25, 202616.8217.0016.8216.8616.760.03%31,589
Feb 24, 202616.7516.8516.6616.8516.750.18%25,396
Feb 23, 202616.6416.9016.6416.8216.721.45%42,106
Feb 20, 202616.4216.5916.4116.5816.481.41%44,301
Feb 19, 202616.3516.4516.3016.3516.26-0.52%27,452
Feb 18, 202616.3516.4916.3116.4416.251.26%81,155
Feb 17, 202616.4716.4716.1316.2316.05-2.52%68,975
Feb 13, 202616.4816.7316.4816.6516.461.88%44,468
Feb 12, 202616.8016.9416.1716.3416.16-3.24%45,527
Feb 11, 202616.8016.8916.7416.8916.600.80%31,137
Feb 10, 202616.7216.8616.5516.7616.470.04%23,085
Feb 9, 202616.4016.7916.4016.7516.472.32%52,895
Feb 6, 202616.1216.4416.1216.3716.092.63%67,850
Feb 5, 202616.1616.2615.9515.9515.68-3.33%87,438
Feb 4, 202616.6016.6016.3616.5016.130.12%98,269
Feb 3, 202616.6616.7416.0016.4816.113.52%135,149
Feb 2, 202616.2516.3615.7015.9215.56-2.63%182,663
Jan 30, 202617.3017.3715.8816.3515.98-8.76%271,077
Jan 29, 202617.9817.9817.0917.9217.510.67%87,879
Jan 28, 202617.8317.8417.7517.8017.300.56%76,237
Jan 27, 202617.5417.7017.4117.7017.201.43%72,398
Jan 26, 202617.5117.5817.4417.4516.960.95%68,019
Jan 23, 202617.2517.3217.2517.2916.800.14%51,361
Jan 22, 202617.1417.2817.0617.2616.770.38%61,856
Jan 21, 202617.2717.2717.1217.2016.610.56%133,962
Jan 20, 202617.2217.2517.0217.1016.521.30%112,201
Jan 16, 202616.9616.9716.7116.8816.31-0.30%66,413
Jan 15, 202616.9216.9916.8516.9316.36-1.03%84,394
Jan 14, 202617.1017.1317.0017.1116.370.63%55,391
Jan 13, 202617.0017.0716.9017.0016.260.29%55,645
Jan 12, 202616.8417.0016.8416.9516.221.13%73,962
Jan 9, 202616.8416.8416.6916.7616.030.54%55,167
Jan 8, 202616.7116.7116.5416.6715.95-0.69%43,234
Jan 7, 202616.7916.8516.6816.7915.90-0.14%52,791
Jan 6, 202616.5816.8216.5816.8115.920.99%79,029
Jan 5, 202616.5516.6916.5516.6515.771.19%92,498
Jan 2, 202616.5516.6916.4016.4515.580.06%54,118
Dec 31, 202516.5116.5616.3816.4415.57-0.93%45,644
Dec 30, 202516.7016.7216.5816.6015.58-0.21%49,047
Dec 29, 202517.0317.0316.5016.6315.61-3.73%166,259
Dec 26, 202517.2017.3217.2017.2816.220.73%54,696
Dec 24, 202517.1917.1917.0517.1516.10-1.10%20,235
Dec 23, 202517.2917.3417.1717.3416.110.99%56,319
Dec 22, 202517.2017.2617.1017.1715.950.47%51,491
Dec 19, 202517.0017.1016.9117.0915.880.64%49,344
Dec 18, 202517.0017.0616.9116.9815.77-0.99%39,245
Dec 17, 202517.2117.2117.0317.1515.820.94%58,531