Skip to main content
logo
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.74
+0.08 (0.43%)
At close: Sep 15, 2025, 4:00 PM EDT
18.07
+0.34 (1.89%)
After-hours: Sep 15, 2025, 5:19 PM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202517.7117.7517.6817.74-0.42%231,837
Sep 12, 202517.7117.7317.6017.6617.660.48%279,009
Sep 11, 202517.7017.7017.4517.5817.58-0.68%18,395
Sep 10, 202517.7017.7617.6317.7017.560.34%28,347
Sep 9, 202517.7017.7517.6017.6417.500.17%31,235
Sep 8, 202517.6217.6417.5717.6117.470.74%54,154
Sep 5, 202517.4617.5117.4017.4817.340.72%27,304
Sep 4, 202517.3217.3917.2117.3517.22-0.69%17,175
Sep 3, 202517.4717.4917.3617.4717.200.58%34,262
Sep 2, 202517.3517.4017.2617.3717.100.90%46,437
Aug 29, 202517.1117.2517.1117.2216.950.35%20,086
Aug 28, 202517.0817.1917.0817.1616.89-0.23%17,686
Aug 27, 202517.2417.2417.1317.2016.820.26%24,896
Aug 26, 202517.1817.1917.1117.1516.770.29%8,226
Aug 25, 202517.1117.1517.0517.1016.72-30,639
Aug 22, 202516.9417.1516.9417.1016.720.59%18,053
Aug 21, 202517.0717.0716.9417.0016.63-0.73%16,780
Aug 20, 202517.0817.2117.0817.1316.620.23%50,552
Aug 19, 202517.1817.2317.0817.0916.58-0.18%10,238
Aug 18, 202517.1517.1517.0917.1216.610.03%10,743
Aug 15, 202517.1817.2117.0817.1116.61-0.35%9,164
Aug 14, 202517.1917.1917.0917.1716.66-0.75%22,261
Aug 13, 202517.3017.3517.2417.3016.680.44%7,215
Aug 12, 202517.2417.3117.1617.2216.60-0.10%17,946
Aug 11, 202517.2617.3017.1517.2416.62-0.78%22,644
Aug 8, 202517.4117.4517.3217.3816.750.06%10,560
Aug 7, 202517.3817.4117.2917.3716.74-0.43%13,469
Aug 6, 202517.4517.5017.3817.4416.68-0.14%10,527
Aug 5, 202517.4317.4917.3717.4716.700.43%12,007
Aug 4, 202517.4017.4317.3217.3916.630.69%18,928
Aug 1, 202517.3017.3517.2117.2716.520.12%10,733
Jul 31, 202517.2217.2617.1417.2516.50-0.40%11,656
Jul 30, 202517.5017.5017.3117.3216.41-1.17%16,109
Jul 29, 202517.5217.5717.4717.5316.600.08%9,982
Jul 28, 202517.5817.5817.3617.5116.59-0.45%14,702
Jul 25, 202517.6417.6417.5117.5916.66-0.73%15,296
Jul 24, 202517.7117.7517.6617.7216.79-1.12%17,068
Jul 23, 202518.0318.0617.8217.9216.84-0.55%34,275
Jul 22, 202518.0018.0217.9318.0216.930.56%23,501
Jul 21, 202517.9617.9617.8117.9216.840.62%16,956
Jul 18, 202517.7917.8717.7717.8116.730.42%21,521
Jul 17, 202517.6617.8017.5317.7416.66-1.23%19,417
Jul 16, 202517.9117.9917.8117.9616.710.25%10,665
Jul 15, 202517.9718.0017.8517.9116.67-0.22%13,896
Jul 14, 202517.9617.9817.9217.9516.71-0.11%7,400
Jul 11, 202517.9817.9817.9117.9716.730.34%3,816
Jul 10, 202517.8917.9117.8417.9116.67-0.56%5,660
Jul 9, 202517.8918.0217.8818.0116.630.61%15,671
Jul 8, 202517.9817.9817.8117.9016.53-0.72%14,819
Jul 7, 202517.9118.0317.8018.0316.650.22%7,766