Skip to main content
logo
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
15.13
-0.99 (-6.16%)
At close: Mar 20, 2026, 4:00 PM EDT
15.03
-0.10 (-0.65%)
Pre-market: Mar 23, 2026, 8:20 AM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.9115.9115.0415.1315.13-6.15%100,555
Mar 19, 202615.7716.2115.4016.1216.12-1.03%114,029
Mar 18, 202616.4816.4916.2516.2916.19-3.05%87,968
Mar 17, 202616.7216.8616.7216.8016.700.18%46,548
Mar 16, 202616.7916.8616.6116.7716.670.49%178,082
Mar 13, 202617.0117.0116.6116.6916.59-1.08%45,448
Mar 12, 202617.0917.1716.8416.8716.77-1.91%25,623
Mar 11, 202617.2817.2817.0317.2017.000.64%47,131
Mar 10, 202616.9317.1816.9317.0916.891.06%33,781
Mar 9, 202616.7316.9416.7216.9116.710.21%37,493
Mar 6, 202616.6616.9516.6416.8816.681.08%40,695
Mar 5, 202616.8316.8316.6016.6916.50-0.93%25,669
Mar 4, 202616.9616.9616.7416.8516.560.42%31,627
Mar 3, 202617.0617.0616.4616.7816.49-3.31%37,209
Mar 2, 202617.1617.4017.1617.3517.051.44%125,559
Feb 27, 202616.8917.1116.8917.1116.810.87%46,588
Feb 26, 202616.8616.9616.6816.9616.670.62%19,403
Feb 25, 202616.8217.0016.8216.8616.470.03%31,589
Feb 24, 202616.7516.8516.6616.8516.460.18%25,396
Feb 23, 202616.6416.9016.6416.8216.441.45%42,106
Feb 20, 202616.4216.5916.4116.5816.201.41%44,301
Feb 19, 202616.3516.4516.3016.3515.98-0.52%27,452
Feb 18, 202616.3516.4916.3116.4415.971.26%81,155
Feb 17, 202616.4716.4716.1316.2315.77-2.52%68,975
Feb 13, 202616.4816.7316.4816.6516.181.88%44,468
Feb 12, 202616.8016.9416.1716.3415.88-3.24%45,527
Feb 11, 202616.8016.8916.7416.8916.320.80%31,137
Feb 10, 202616.7216.8616.5516.7616.190.04%23,085
Feb 9, 202616.4016.7916.4016.7516.182.32%52,895
Feb 6, 202616.1216.4416.1216.3715.812.63%67,850
Feb 5, 202616.1616.2615.9515.9515.41-3.33%87,438
Feb 4, 202616.6016.6016.3616.5015.850.12%98,269
Feb 3, 202616.6616.7416.0016.4815.833.52%135,149
Feb 2, 202616.2516.3615.7015.9215.29-2.63%182,663
Jan 30, 202617.3017.3715.8816.3515.70-8.76%271,077
Jan 29, 202617.9817.9817.0917.9217.210.67%87,879
Jan 28, 202617.8317.8417.7517.8017.000.56%76,237
Jan 27, 202617.5417.7017.4117.7016.901.43%72,398
Jan 26, 202617.5117.5817.4417.4516.670.95%68,019
Jan 23, 202617.2517.3217.2517.2916.510.14%51,361
Jan 22, 202617.1417.2817.0617.2616.480.38%61,856
Jan 21, 202617.2717.2717.1217.2016.330.56%133,962
Jan 20, 202617.2217.2517.0217.1016.241.30%112,201
Jan 16, 202616.9616.9716.7116.8816.03-0.30%66,413
Jan 15, 202616.9216.9916.8516.9316.08-1.03%84,394
Jan 14, 202617.1017.1317.0017.1116.080.63%55,391
Jan 13, 202617.0017.0716.9017.0015.980.29%55,645
Jan 12, 202616.8417.0016.8416.9515.941.13%73,962
Jan 9, 202616.8416.8416.6916.7615.760.54%55,167
Jan 8, 202616.7116.7116.5416.6715.67-0.69%43,234