Defiance Gold Enhanced Options Income ETF (GLDY)

NASDAQ: GLDY · Real-Time Price · USD

14.30

-0.12 (-0.83%)

At close: May 22, 2026, 4:00 PM EDT

14.33

+0.03 (0.18%)

After-hours: May 22, 2026, 7:21 PM EDT

GLDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.40	14.40	14.28	14.30	14.30	-0.80%	27,828
May 21, 2026	14.37	14.45	14.30	14.42	14.42	0.12%	15,016
May 20, 2026	14.40	14.52	14.29	14.48	14.40	1.01%	34,540
May 19, 2026	14.47	14.47	14.30	14.34	14.25	-1.58%	16,316
May 18, 2026	14.60	14.68	14.48	14.57	14.48	0.09%	35,839
May 15, 2026	14.61	14.62	14.44	14.55	14.47	-1.94%	41,597
May 14, 2026	14.97	14.97	14.84	14.84	14.76	-0.46%	28,650
May 13, 2026	15.05	15.05	14.96	15.00	14.82	-0.23%	33,558
May 12, 2026	15.01	15.05	14.86	15.03	14.86	-0.29%	16,763
May 11, 2026	15.03	15.10	15.02	15.07	14.90	0.29%	39,868
May 8, 2026	15.05	15.10	14.99	15.03	14.86	0.16%	40,144
May 7, 2026	15.16	15.16	15.00	15.01	14.83	0.17%	19,456
May 6, 2026	15.03	15.18	15.01	15.07	14.81	2.18%	36,140
May 5, 2026	14.79	14.89	14.74	14.74	14.49	0.64%	42,076
May 4, 2026	14.84	14.87	14.60	14.65	14.40	-1.51%	52,279
May 1, 2026	15.00	15.00	14.82	14.88	14.62	-0.10%	43,043
Apr 30, 2026	14.98	14.98	14.85	14.89	14.64	1.26%	29,808
Apr 29, 2026	14.83	14.89	14.65	14.79	14.45	-1.10%	44,349
Apr 28, 2026	15.00	15.00	14.83	14.96	14.61	-1.59%	38,245
Apr 27, 2026	15.22	15.32	15.15	15.20	14.85	-0.53%	35,118
Apr 24, 2026	15.30	15.37	15.18	15.28	14.93	0.44%	33,701
Apr 23, 2026	15.37	15.37	15.14	15.21	14.87	-0.81%	17,846
Apr 22, 2026	15.52	15.54	15.40	15.43	14.99	1.35%	12,596
Apr 21, 2026	15.60	15.60	15.17	15.22	14.79	-2.61%	42,230
Apr 20, 2026	15.52	15.68	15.52	15.63	15.18	-0.68%	46,897
Apr 17, 2026	15.64	15.84	15.64	15.73	15.29	1.17%	50,026
Apr 16, 2026	15.70	15.70	15.50	15.55	15.11	-0.24%	25,895
Apr 15, 2026	15.76	15.76	15.64	15.68	15.15	-	92,253
Apr 14, 2026	15.68	15.78	15.50	15.68	15.15	1.26%	31,294
Apr 13, 2026	15.32	15.57	15.25	15.49	14.96	0.75%	64,003
Apr 10, 2026	15.59	15.60	15.35	15.37	14.85	-1.38%	28,004
Apr 9, 2026	15.36	15.78	15.31	15.59	15.05	0.93%	154,711
Apr 8, 2026	15.64	15.73	15.47	15.53	14.92	0.06%	29,920
Apr 7, 2026	15.42	15.52	15.18	15.52	14.91	1.31%	27,659
Apr 6, 2026	15.37	16.00	15.30	15.32	14.71	-0.58%	43,187
Apr 2, 2026	15.10	15.47	15.10	15.41	14.80	-1.42%	25,875
Apr 1, 2026	15.69	15.78	15.66	15.72	15.01	1.55%	22,795
Mar 31, 2026	15.34	15.54	15.34	15.48	14.78	1.38%	29,156
Mar 30, 2026	15.30	15.40	15.24	15.27	14.58	0.54%	25,485
Mar 27, 2026	15.02	15.27	15.02	15.19	14.50	2.50%	38,819
Mar 26, 2026	15.16	15.16	14.78	14.82	14.15	-3.33%	21,702
Mar 25, 2026	15.35	15.49	15.33	15.41	14.64	2.96%	31,731
Mar 24, 2026	14.90	15.06	14.79	14.97	14.22	0.40%	27,979
Mar 23, 2026	14.96	15.20	14.72	14.91	14.16	-1.44%	94,722
Mar 20, 2026	15.91	15.91	15.04	15.13	14.37	-6.16%	100,561
Mar 19, 2026	15.77	16.21	15.40	16.12	15.31	-0.44%	114,029
Mar 18, 2026	16.48	16.49	16.25	16.29	15.38	-3.05%	87,968
Mar 17, 2026	16.72	16.86	16.72	16.80	15.86	0.18%	46,548
Mar 16, 2026	16.79	16.86	16.61	16.77	15.83	0.49%	178,082
Mar 13, 2026	17.01	17.01	16.61	16.69	15.75	-1.08%	45,448