Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.10
+0.10 (0.59%)
At close: Aug 22, 2025, 4:00 PM
17.15
+0.05 (0.29%)
After-hours: Aug 22, 2025, 7:58 PM EDT
GLDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.94 | 17.15 | 16.94 | 17.10 | 17.10 | 0.59% | 17,966 |
| Aug 21, 2025 | 17.07 | 17.07 | 16.94 | 17.00 | 17.00 | -0.73% | 16,780 |
| Aug 20, 2025 | 17.08 | 17.21 | 17.08 | 17.13 | 17.00 | 0.23% | 50,552 |
| Aug 19, 2025 | 17.18 | 17.23 | 17.08 | 17.09 | 16.96 | -0.18% | 10,238 |
| Aug 18, 2025 | 17.15 | 17.15 | 17.09 | 17.12 | 16.99 | 0.03% | 10,743 |
| Aug 15, 2025 | 17.18 | 17.21 | 17.08 | 17.11 | 16.98 | -0.35% | 9,164 |
| Aug 14, 2025 | 17.19 | 17.19 | 17.09 | 17.17 | 17.04 | -0.75% | 22,261 |
| Aug 13, 2025 | 17.30 | 17.35 | 17.24 | 17.30 | 17.05 | 0.44% | 7,215 |
| Aug 12, 2025 | 17.24 | 17.31 | 17.16 | 17.22 | 16.98 | -0.10% | 17,946 |
| Aug 11, 2025 | 17.26 | 17.30 | 17.15 | 17.24 | 16.99 | -0.78% | 22,644 |
| Aug 8, 2025 | 17.41 | 17.45 | 17.32 | 17.38 | 17.13 | 0.06% | 10,560 |
| Aug 7, 2025 | 17.38 | 17.41 | 17.29 | 17.37 | 17.12 | -0.43% | 13,469 |
| Aug 6, 2025 | 17.45 | 17.50 | 17.38 | 17.44 | 17.05 | -0.14% | 10,527 |
| Aug 5, 2025 | 17.43 | 17.49 | 17.37 | 17.47 | 17.08 | 0.43% | 12,007 |
| Aug 4, 2025 | 17.40 | 17.43 | 17.32 | 17.39 | 17.01 | 0.69% | 18,928 |
| Aug 1, 2025 | 17.30 | 17.35 | 17.21 | 17.27 | 16.89 | 0.12% | 10,733 |
| Jul 31, 2025 | 17.22 | 17.26 | 17.14 | 17.25 | 16.87 | -0.40% | 11,656 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.31 | 17.32 | 16.78 | -1.17% | 16,109 |
| Jul 29, 2025 | 17.52 | 17.57 | 17.47 | 17.53 | 16.98 | 0.08% | 9,982 |
| Jul 28, 2025 | 17.58 | 17.58 | 17.36 | 17.51 | 16.96 | -0.45% | 14,702 |
| Jul 25, 2025 | 17.64 | 17.64 | 17.51 | 17.59 | 17.04 | -0.73% | 15,296 |
| Jul 24, 2025 | 17.71 | 17.75 | 17.66 | 17.72 | 17.17 | -1.12% | 17,068 |
| Jul 23, 2025 | 18.03 | 18.06 | 17.82 | 17.92 | 17.22 | -0.55% | 34,275 |
| Jul 22, 2025 | 18.00 | 18.02 | 17.93 | 18.02 | 17.31 | 0.56% | 23,501 |
| Jul 21, 2025 | 17.96 | 17.96 | 17.81 | 17.92 | 17.22 | 0.62% | 16,956 |
| Jul 18, 2025 | 17.79 | 17.87 | 17.77 | 17.81 | 17.11 | 0.42% | 21,521 |
| Jul 17, 2025 | 17.66 | 17.80 | 17.53 | 17.74 | 17.04 | -1.23% | 19,417 |
| Jul 16, 2025 | 17.91 | 17.99 | 17.81 | 17.96 | 17.09 | 0.25% | 10,665 |
| Jul 15, 2025 | 17.97 | 18.00 | 17.85 | 17.91 | 17.05 | -0.22% | 13,896 |
| Jul 14, 2025 | 17.96 | 17.98 | 17.92 | 17.95 | 17.08 | -0.11% | 7,400 |
| Jul 11, 2025 | 17.98 | 17.98 | 17.91 | 17.97 | 17.10 | 0.34% | 3,816 |
| Jul 10, 2025 | 17.89 | 17.91 | 17.84 | 17.91 | 17.05 | -0.56% | 5,660 |
| Jul 9, 2025 | 17.89 | 18.02 | 17.88 | 18.01 | 17.01 | 0.61% | 15,671 |
| Jul 8, 2025 | 17.98 | 17.98 | 17.81 | 17.90 | 16.91 | -0.72% | 14,819 |
| Jul 7, 2025 | 17.91 | 18.03 | 17.80 | 18.03 | 17.03 | 0.22% | 7,766 |
| Jul 3, 2025 | 17.97 | 18.02 | 17.92 | 17.99 | 16.99 | -1.42% | 18,868 |
| Jul 2, 2025 | 18.17 | 18.25 | 18.10 | 18.25 | 17.07 | 0.44% | 11,472 |
| Jul 1, 2025 | 18.19 | 18.19 | 18.04 | 18.17 | 16.99 | 0.83% | 7,401 |
| Jun 30, 2025 | 18.03 | 18.03 | 17.98 | 18.02 | 16.85 | 0.22% | 6,583 |
| Jun 27, 2025 | 17.94 | 17.99 | 17.90 | 17.98 | 16.81 | -1.48% | 11,911 |
| Jun 26, 2025 | 18.18 | 18.27 | 18.11 | 18.25 | 17.07 | -0.57% | 3,065 |
| Jun 25, 2025 | 18.27 | 18.38 | 18.22 | 18.36 | 17.03 | 0.14% | 5,441 |
| Jun 24, 2025 | 18.22 | 18.33 | 18.10 | 18.33 | 17.01 | -1.13% | 14,793 |
| Jun 23, 2025 | 18.55 | 18.57 | 18.48 | 18.54 | 17.21 | 0.43% | 6,415 |
| Jun 20, 2025 | 18.40 | 18.48 | 18.37 | 18.46 | 17.13 | 0.71% | 3,026 |
| Jun 18, 2025 | 18.52 | 18.53 | 18.33 | 18.33 | 17.01 | -0.92% | 9,013 |
| Jun 17, 2025 | 18.61 | 18.61 | 18.46 | 18.50 | 17.05 | 0.22% | 7,871 |
| Jun 16, 2025 | 18.68 | 18.68 | 18.46 | 18.46 | 17.02 | -0.86% | 6,336 |
| Jun 13, 2025 | 18.62 | 18.70 | 18.62 | 18.62 | 17.16 | 0.81% | 1,498 |
| Jun 12, 2025 | 18.56 | 18.56 | 18.45 | 18.47 | 17.03 | 0.38% | 9,767 |