Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
19.17
+0.12 (0.60%)
At close: May 28, 2025, 4:00 PM
19.17
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
GLDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.08 | 19.17 | 19.01 | 19.17 | 19.17 | 0.60% | 2,608 |
| May 27, 2025 | 19.11 | 19.15 | 18.97 | 19.06 | 19.06 | -1.04% | 7,641 |
| May 23, 2025 | 19.35 | 19.35 | 19.22 | 19.26 | 19.26 | 1.26% | 3,159 |
| May 22, 2025 | 19.04 | 19.07 | 18.96 | 19.02 | 19.02 | -0.55% | 2,763 |
| May 21, 2025 | 19.00 | 19.13 | 19.00 | 19.12 | 19.12 | 0.68% | 2,356 |
| May 20, 2025 | 18.85 | 18.99 | 18.85 | 18.99 | 18.99 | 1.06% | 1,421 |
| May 19, 2025 | 18.73 | 18.79 | 18.73 | 18.79 | 18.79 | 0.92% | 6,604 |
| May 16, 2025 | 18.57 | 18.62 | 18.41 | 18.62 | 18.62 | -0.01% | 1,745 |
| May 15, 2025 | 18.60 | 18.66 | 18.60 | 18.62 | 18.62 | 0.87% | 685 |
| May 14, 2025 | 18.53 | 18.57 | 18.41 | 18.46 | 18.46 | -1.71% | 7,277 |
| May 13, 2025 | 18.82 | 18.82 | 18.72 | 18.78 | 18.78 | 0.27% | 1,688 |
| May 12, 2025 | 18.81 | 18.81 | 18.60 | 18.73 | 18.73 | -3.05% | 5,270 |
| May 9, 2025 | 19.39 | 19.39 | 19.32 | 19.32 | 19.32 | 1.26% | 572 |
| May 8, 2025 | 19.48 | 19.48 | 19.08 | 19.08 | 19.08 | -2.08% | 4,149 |
| May 7, 2025 | 19.55 | 19.63 | 19.44 | 19.49 | 19.49 | -0.86% | 2,661 |
| May 6, 2025 | 19.63 | 19.66 | 19.63 | 19.66 | 19.66 | 1.13% | 1,118 |
| May 5, 2025 | 19.52 | 19.52 | 19.37 | 19.44 | 19.44 | 0.99% | 2,165 |
| May 2, 2025 | 19.32 | 19.33 | 19.19 | 19.25 | 19.25 | 0.40% | 5,738 |
| May 1, 2025 | 20.61 | 20.61 | 19.09 | 19.17 | 19.17 | -4.76% | 3,047 |
| Apr 30, 2025 | 20.14 | 20.20 | 20.09 | 20.13 | 19.51 | -0.44% | 3,897 |
| Apr 29, 2025 | 20.15 | 20.22 | 20.15 | 20.21 | 19.59 | -0.08% | 1,705 |
| Apr 28, 2025 | 19.93 | 20.69 | 19.93 | 20.23 | 19.61 | 0.65% | 4,078 |
| Apr 25, 2025 | 19.91 | 20.10 | 19.91 | 20.10 | 19.48 | 0.26% | 1,361 |
| Apr 24, 2025 | 19.98 | 20.05 | 19.97 | 20.05 | 19.43 | 0.59% | 1,009 |
| Apr 23, 2025 | 19.95 | 19.95 | 19.67 | 19.93 | 19.32 | -1.97% | 3,195 |
| Apr 22, 2025 | 20.66 | 20.66 | 20.23 | 20.33 | 19.71 | -0.92% | 2,166 |
| Apr 21, 2025 | 20.53 | 20.54 | 20.42 | 20.52 | 19.89 | 0.88% | 4,235 |
| Apr 17, 2025 | 20.34 | 20.40 | 20.16 | 20.34 | 19.72 | 0.67% | 2,051 |
| Apr 16, 2025 | 20.21 | 20.28 | 20.20 | 20.21 | 19.59 | 0.32% | 874 |
| Apr 15, 2025 | 20.04 | 20.19 | 20.04 | 20.14 | 19.52 | 0.50% | 6,676 |
| Apr 14, 2025 | 19.81 | 20.04 | 19.81 | 20.04 | 19.43 | -0.20% | 1,815 |
| Apr 11, 2025 | 19.94 | 20.10 | 19.92 | 20.08 | 19.46 | 0.88% | 10,161 |
| Apr 10, 2025 | 19.91 | 20.00 | 19.85 | 19.91 | 19.29 | 1.63% | 7,619 |
| Apr 9, 2025 | 19.51 | 19.67 | 19.50 | 19.59 | 18.98 | 0.56% | 19,625 |
| Apr 8, 2025 | 19.60 | 19.63 | 19.45 | 19.48 | 18.88 | 0.43% | 12,514 |
| Apr 7, 2025 | 19.66 | 19.68 | 19.26 | 19.39 | 18.80 | -1.63% | 2,281 |
| Apr 4, 2025 | 19.94 | 19.94 | 19.60 | 19.71 | 19.11 | -2.17% | 5,675 |
| Apr 3, 2025 | 20.09 | 20.19 | 19.99 | 20.15 | 19.53 | 0.22% | 6,507 |