Skip to main content
logo
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
16.50
+0.03 (0.19%)
At close: Nov 21, 2025, 4:00 PM EST
16.60
+0.10 (0.60%)
After-hours: Nov 21, 2025, 7:17 PM EST

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202516.5016.6016.4216.5016.500.22%30,233
Nov 20, 202516.5516.6016.3116.4716.47-1.96%46,098
Nov 19, 202516.8216.8316.7116.8016.630.33%57,893
Nov 18, 202516.7516.7816.6116.7416.570.60%64,731
Nov 17, 202516.8316.8616.5016.6416.47-1.12%77,526
Nov 14, 202516.8116.9216.5316.8316.66-1.53%136,509
Nov 13, 202517.1617.1817.0017.0916.92-1.10%87,530
Nov 12, 202517.2517.3417.2217.2816.940.26%60,667
Nov 11, 202517.2017.2517.1617.2416.900.91%37,847
Nov 10, 202517.2117.2417.0617.0816.740.83%56,854
Nov 7, 202516.9217.0016.8816.9416.610.36%75,361
Nov 6, 202516.9516.9716.8116.8816.55-1.06%37,313
Nov 5, 202516.9417.0716.9017.0616.561.33%50,068
Nov 4, 202517.0017.0116.7816.8416.34-1.54%89,991
Nov 3, 202517.0517.2017.0317.1016.600.47%53,616
Oct 31, 202517.0017.1116.9017.0216.520.27%51,701
Oct 30, 202516.9217.0116.8516.9716.480.38%44,287
Oct 29, 202517.0317.1816.8616.9116.24-0.06%53,728
Oct 28, 202516.7716.9716.7116.9216.25-0.59%103,527
Oct 27, 202517.1617.2016.8717.0216.35-2.55%155,534
Oct 24, 202517.4517.5017.3717.4716.770.14%73,835
Oct 23, 202517.5317.5317.3617.4416.75-1.58%67,175
Oct 22, 202517.6017.7917.3217.7216.81-0.45%102,266
Oct 21, 202518.2518.2517.6117.8016.88-3.84%171,793
Oct 20, 202518.4218.5218.3718.5117.561.70%102,458
Oct 17, 202518.4618.4618.0718.2017.26-0.98%123,634
Oct 16, 202518.4518.4818.3018.3817.43-0.27%84,346
Oct 15, 202518.4618.4718.3318.4317.270.38%81,624
Oct 14, 202518.2518.4018.2518.3617.200.88%93,942
Oct 13, 202518.3018.3018.1518.2017.051.11%90,530
Oct 10, 202517.9918.1217.9018.0016.870.56%65,236
Oct 9, 202518.2118.2117.7217.9016.77-2.19%77,367
Oct 8, 202518.3218.3418.2718.3016.970.33%113,473
Oct 7, 202518.3118.3118.1318.2416.910.66%54,829
Oct 6, 202518.1418.2218.0418.1216.800.61%48,804
Oct 3, 202517.9518.0217.8818.0116.700.84%54,744
Oct 2, 202518.0118.0117.7217.8616.56-0.94%40,563
Oct 1, 202517.9918.0517.9518.0316.600.53%41,852
Sep 30, 202517.7617.9517.7517.9416.510.70%31,191
Sep 29, 202517.7117.8217.6517.8116.390.94%38,374
Sep 26, 202517.6817.6917.6017.6516.240.26%41,559
Sep 25, 202517.6317.6717.5517.6016.20-0.40%38,640
Sep 24, 202517.9117.9317.6317.6716.15-1.24%35,221
Sep 23, 202517.9217.9417.8317.8916.350.58%42,434
Sep 22, 202517.7717.8217.7217.7916.250.50%58,827
Sep 19, 202517.5217.7017.5117.7016.170.66%46,005
Sep 18, 202517.6017.6317.4017.5816.07-0.66%69,365
Sep 17, 202517.7817.8317.6017.7016.09-0.78%163,424
Sep 16, 202517.8217.8517.7317.8416.220.59%222,824
Sep 15, 202517.7117.7517.6817.7416.120.42%234,119