Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
16.94
+0.03 (0.18%)
Oct 30, 2025, 12:22 PM EDT - Market open
GLDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.92 | 16.99 | 16.85 | 16.94 | - | 0.18% | 25,954 |
| Oct 29, 2025 | 17.03 | 17.18 | 16.86 | 16.91 | 16.91 | -0.06% | 53,728 |
| Oct 28, 2025 | 16.77 | 16.97 | 16.71 | 16.92 | 16.92 | -0.59% | 103,527 |
| Oct 27, 2025 | 17.16 | 17.20 | 16.87 | 17.02 | 17.02 | -2.55% | 155,534 |
| Oct 24, 2025 | 17.45 | 17.50 | 17.37 | 17.47 | 17.47 | 0.14% | 73,835 |
| Oct 23, 2025 | 17.53 | 17.53 | 17.36 | 17.44 | 17.44 | -1.58% | 67,175 |
| Oct 22, 2025 | 17.60 | 17.79 | 17.32 | 17.72 | 17.50 | -0.45% | 102,266 |
| Oct 21, 2025 | 18.25 | 18.25 | 17.61 | 17.80 | 17.58 | -3.84% | 171,793 |
| Oct 20, 2025 | 18.42 | 18.52 | 18.37 | 18.51 | 18.28 | 1.70% | 102,458 |
| Oct 17, 2025 | 18.46 | 18.46 | 18.07 | 18.20 | 17.97 | -0.98% | 123,634 |
| Oct 16, 2025 | 18.45 | 18.48 | 18.30 | 18.38 | 18.15 | -0.27% | 84,346 |
| Oct 15, 2025 | 18.46 | 18.47 | 18.33 | 18.43 | 17.98 | 0.38% | 81,624 |
| Oct 14, 2025 | 18.25 | 18.40 | 18.25 | 18.36 | 17.91 | 0.88% | 93,942 |
| Oct 13, 2025 | 18.30 | 18.30 | 18.15 | 18.20 | 17.76 | 1.11% | 90,530 |
| Oct 10, 2025 | 17.99 | 18.12 | 17.90 | 18.00 | 17.56 | 0.56% | 65,236 |
| Oct 9, 2025 | 18.21 | 18.21 | 17.72 | 17.90 | 17.46 | -2.19% | 77,367 |
| Oct 8, 2025 | 18.32 | 18.34 | 18.27 | 18.30 | 17.67 | 0.33% | 113,473 |
| Oct 7, 2025 | 18.31 | 18.31 | 18.13 | 18.24 | 17.61 | 0.66% | 54,829 |
| Oct 6, 2025 | 18.14 | 18.22 | 18.04 | 18.12 | 17.49 | 0.61% | 48,804 |
| Oct 3, 2025 | 17.95 | 18.02 | 17.88 | 18.01 | 17.39 | 0.84% | 54,744 |
| Oct 2, 2025 | 18.01 | 18.01 | 17.72 | 17.86 | 17.24 | -0.94% | 40,563 |
| Oct 1, 2025 | 17.99 | 18.05 | 17.95 | 18.03 | 17.28 | 0.53% | 41,852 |
| Sep 30, 2025 | 17.76 | 17.95 | 17.75 | 17.94 | 17.19 | 0.70% | 31,191 |
| Sep 29, 2025 | 17.71 | 17.82 | 17.65 | 17.81 | 17.07 | 0.94% | 38,374 |
| Sep 26, 2025 | 17.68 | 17.69 | 17.60 | 17.65 | 16.91 | 0.26% | 41,559 |
| Sep 25, 2025 | 17.63 | 17.67 | 17.55 | 17.60 | 16.87 | -0.40% | 38,640 |
| Sep 24, 2025 | 17.91 | 17.93 | 17.63 | 17.67 | 16.81 | -1.24% | 35,221 |
| Sep 23, 2025 | 17.92 | 17.94 | 17.83 | 17.89 | 17.02 | 0.58% | 42,434 |
| Sep 22, 2025 | 17.77 | 17.82 | 17.72 | 17.79 | 16.92 | 0.50% | 58,827 |
| Sep 19, 2025 | 17.52 | 17.70 | 17.51 | 17.70 | 16.84 | 0.66% | 46,005 |
| Sep 18, 2025 | 17.60 | 17.63 | 17.40 | 17.58 | 16.73 | -0.66% | 69,365 |
| Sep 17, 2025 | 17.78 | 17.83 | 17.60 | 17.70 | 16.75 | -0.78% | 163,424 |
| Sep 16, 2025 | 17.82 | 17.85 | 17.73 | 17.84 | 16.88 | 0.59% | 222,824 |
| Sep 15, 2025 | 17.71 | 17.75 | 17.68 | 17.74 | 16.78 | 0.42% | 234,119 |
| Sep 12, 2025 | 17.71 | 17.73 | 17.60 | 17.66 | 16.71 | 0.48% | 279,009 |
| Sep 11, 2025 | 17.70 | 17.70 | 17.45 | 17.58 | 16.63 | -0.68% | 18,395 |
| Sep 10, 2025 | 17.70 | 17.76 | 17.63 | 17.70 | 16.62 | 0.34% | 28,347 |
| Sep 9, 2025 | 17.70 | 17.75 | 17.60 | 17.64 | 16.56 | 0.17% | 31,235 |
| Sep 8, 2025 | 17.62 | 17.64 | 17.57 | 17.61 | 16.53 | 0.74% | 54,154 |
| Sep 5, 2025 | 17.46 | 17.51 | 17.40 | 17.48 | 16.41 | 0.72% | 27,304 |
| Sep 4, 2025 | 17.32 | 17.39 | 17.21 | 17.35 | 16.29 | -0.69% | 17,175 |
| Sep 3, 2025 | 17.47 | 17.49 | 17.36 | 17.47 | 16.27 | 0.58% | 34,262 |
| Sep 2, 2025 | 17.35 | 17.40 | 17.26 | 17.37 | 16.18 | 0.90% | 46,437 |
| Aug 29, 2025 | 17.11 | 17.25 | 17.11 | 17.22 | 16.04 | 0.35% | 20,086 |
| Aug 28, 2025 | 17.08 | 17.19 | 17.08 | 17.16 | 15.98 | -0.23% | 17,686 |
| Aug 27, 2025 | 17.24 | 17.24 | 17.13 | 17.20 | 15.91 | 0.26% | 24,896 |
| Aug 26, 2025 | 17.18 | 17.19 | 17.11 | 17.15 | 15.87 | 0.29% | 8,226 |
| Aug 25, 2025 | 17.11 | 17.15 | 17.05 | 17.10 | 15.83 | - | 30,639 |
| Aug 22, 2025 | 16.94 | 17.15 | 16.94 | 17.10 | 15.83 | 0.59% | 18,053 |
| Aug 21, 2025 | 17.07 | 17.07 | 16.94 | 17.00 | 15.73 | -0.73% | 16,780 |