Skip to main content
logo
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
18.12
+0.11 (0.61%)
At close: Oct 6, 2025, 4:00 PM EDT
18.30
+0.18 (0.99%)
After-hours: Oct 6, 2025, 5:11 PM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202518.1418.2218.0418.12-0.61%48,496
Oct 3, 202517.9518.0217.8818.0118.010.84%54,744
Oct 2, 202518.0118.0117.7217.8617.86-0.94%40,563
Oct 1, 202517.9918.0517.9518.0317.900.53%41,852
Sep 30, 202517.7617.9517.7517.9417.800.70%31,191
Sep 29, 202517.7117.8217.6517.8117.680.94%38,374
Sep 26, 202517.6817.6917.6017.6517.510.26%41,559
Sep 25, 202517.6317.6717.5517.6017.47-0.40%38,640
Sep 24, 202517.9117.9317.6317.6717.41-1.24%35,221
Sep 23, 202517.9217.9417.8317.8917.630.58%42,434
Sep 22, 202517.7717.8217.7217.7917.530.50%58,827
Sep 19, 202517.5217.7017.5117.7017.440.66%46,005
Sep 18, 202517.6017.6317.4017.5817.33-0.66%69,365
Sep 17, 202517.7817.8317.6017.7017.35-0.78%163,424
Sep 16, 202517.8217.8517.7317.8417.490.59%222,824
Sep 15, 202517.7117.7517.6817.7417.380.42%234,119
Sep 12, 202517.7117.7317.6017.6617.310.48%279,009
Sep 11, 202517.7017.7017.4517.5817.23-0.68%18,395
Sep 10, 202517.7017.7617.6317.7017.210.34%28,347
Sep 9, 202517.7017.7517.6017.6417.150.17%31,235
Sep 8, 202517.6217.6417.5717.6117.120.74%54,154
Sep 5, 202517.4617.5117.4017.4817.000.72%27,304
Sep 4, 202517.3217.3917.2117.3516.88-0.69%17,175
Sep 3, 202517.4717.4917.3617.4716.860.58%34,262
Sep 2, 202517.3517.4017.2617.3716.760.90%46,437
Aug 29, 202517.1117.2517.1117.2216.610.35%20,086
Aug 28, 202517.0817.1917.0817.1616.55-0.23%17,686
Aug 27, 202517.2417.2417.1317.2016.480.26%24,896
Aug 26, 202517.1817.1917.1117.1516.440.29%8,226
Aug 25, 202517.1117.1517.0517.1016.39-30,639
Aug 22, 202516.9417.1516.9417.1016.390.59%18,053
Aug 21, 202517.0717.0716.9417.0016.30-0.73%16,780
Aug 20, 202517.0817.2117.0817.1316.290.23%50,552
Aug 19, 202517.1817.2317.0817.0916.25-0.18%10,238
Aug 18, 202517.1517.1517.0917.1216.280.03%10,743
Aug 15, 202517.1817.2117.0817.1116.28-0.35%9,164
Aug 14, 202517.1917.1917.0917.1716.33-0.75%22,261
Aug 13, 202517.3017.3517.2417.3016.350.44%7,215
Aug 12, 202517.2417.3117.1617.2216.27-0.10%17,946
Aug 11, 202517.2617.3017.1517.2416.29-0.78%22,644
Aug 8, 202517.4117.4517.3217.3816.420.06%10,560
Aug 7, 202517.3817.4117.2917.3716.41-0.43%13,469
Aug 6, 202517.4517.5017.3817.4416.35-0.14%10,527
Aug 5, 202517.4317.4917.3717.4716.370.43%12,007
Aug 4, 202517.4017.4317.3217.3916.300.69%18,928
Aug 1, 202517.3017.3517.2117.2716.190.12%10,733
Jul 31, 202517.2217.2617.1417.2516.17-0.40%11,656
Jul 30, 202517.5017.5017.3117.3216.08-1.17%16,109
Jul 29, 202517.5217.5717.4717.5316.270.08%9,982
Jul 28, 202517.5817.5817.3617.5116.26-0.45%14,702