Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
14.88
-0.02 (-0.10%)
At close: May 1, 2026, 4:00 PM EDT
14.97
+0.10 (0.64%)
After-hours: May 1, 2026, 7:11 PM EDT
GLDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 15.00 | 15.00 | 14.82 | 14.88 | 14.88 | -0.10% | 43,043 |
| Apr 30, 2026 | 14.98 | 14.98 | 14.85 | 14.89 | 14.89 | 0.66% | 29,808 |
| Apr 29, 2026 | 14.83 | 14.89 | 14.65 | 14.79 | 14.70 | -1.10% | 44,349 |
| Apr 28, 2026 | 15.00 | 15.00 | 14.83 | 14.96 | 14.87 | -1.59% | 38,245 |
| Apr 27, 2026 | 15.22 | 15.32 | 15.15 | 15.20 | 15.11 | -0.53% | 35,118 |
| Apr 24, 2026 | 15.30 | 15.37 | 15.18 | 15.28 | 15.19 | 0.43% | 33,701 |
| Apr 23, 2026 | 15.37 | 15.37 | 15.14 | 15.21 | 15.12 | -1.37% | 17,846 |
| Apr 22, 2026 | 15.52 | 15.54 | 15.40 | 15.43 | 15.25 | 1.35% | 12,596 |
| Apr 21, 2026 | 15.60 | 15.60 | 15.17 | 15.22 | 15.04 | -2.61% | 42,230 |
| Apr 20, 2026 | 15.52 | 15.68 | 15.52 | 15.63 | 15.45 | -0.68% | 46,897 |
| Apr 17, 2026 | 15.64 | 15.84 | 15.64 | 15.73 | 15.55 | 1.18% | 50,026 |
| Apr 16, 2026 | 15.70 | 15.70 | 15.50 | 15.55 | 15.37 | -0.82% | 25,895 |
| Apr 15, 2026 | 15.76 | 15.76 | 15.64 | 15.68 | 15.41 | - | 92,253 |
| Apr 14, 2026 | 15.68 | 15.78 | 15.50 | 15.68 | 15.41 | 1.26% | 31,294 |
| Apr 13, 2026 | 15.32 | 15.57 | 15.25 | 15.49 | 15.22 | 0.75% | 64,003 |
| Apr 10, 2026 | 15.59 | 15.60 | 15.35 | 15.37 | 15.10 | -1.38% | 28,004 |
| Apr 9, 2026 | 15.36 | 15.78 | 15.31 | 15.59 | 15.32 | 0.35% | 154,711 |
| Apr 8, 2026 | 15.64 | 15.73 | 15.47 | 15.53 | 15.17 | 0.06% | 29,920 |
| Apr 7, 2026 | 15.42 | 15.52 | 15.18 | 15.52 | 15.16 | 1.31% | 27,659 |
| Apr 6, 2026 | 15.37 | 16.00 | 15.30 | 15.32 | 14.97 | -0.58% | 43,187 |
| Apr 2, 2026 | 15.10 | 15.47 | 15.10 | 15.41 | 15.06 | -1.97% | 25,875 |
| Apr 1, 2026 | 15.69 | 15.78 | 15.66 | 15.72 | 15.27 | 1.55% | 22,795 |
| Mar 31, 2026 | 15.34 | 15.54 | 15.34 | 15.48 | 15.04 | 1.38% | 29,156 |
| Mar 30, 2026 | 15.30 | 15.40 | 15.24 | 15.27 | 14.84 | 0.54% | 25,485 |
| Mar 27, 2026 | 15.02 | 15.27 | 15.02 | 15.19 | 14.76 | 2.50% | 38,819 |
| Mar 26, 2026 | 15.16 | 15.16 | 14.78 | 14.82 | 14.40 | -3.87% | 21,702 |
| Mar 25, 2026 | 15.35 | 15.49 | 15.33 | 15.41 | 14.89 | 2.96% | 31,731 |
| Mar 24, 2026 | 14.90 | 15.06 | 14.79 | 14.97 | 14.46 | 0.40% | 27,979 |
| Mar 23, 2026 | 14.96 | 15.20 | 14.72 | 14.91 | 14.41 | -1.44% | 94,722 |
| Mar 20, 2026 | 15.91 | 15.91 | 15.04 | 15.13 | 14.62 | -6.15% | 100,561 |
| Mar 19, 2026 | 15.77 | 16.21 | 15.40 | 16.12 | 15.57 | -1.03% | 114,029 |
| Mar 18, 2026 | 16.48 | 16.49 | 16.25 | 16.29 | 15.64 | -3.05% | 87,968 |
| Mar 17, 2026 | 16.72 | 16.86 | 16.72 | 16.80 | 16.13 | 0.18% | 46,548 |
| Mar 16, 2026 | 16.79 | 16.86 | 16.61 | 16.77 | 16.11 | 0.49% | 178,082 |
| Mar 13, 2026 | 17.01 | 17.01 | 16.61 | 16.69 | 16.03 | -1.08% | 45,448 |
| Mar 12, 2026 | 17.09 | 17.17 | 16.84 | 16.87 | 16.20 | -1.91% | 25,623 |
| Mar 11, 2026 | 17.28 | 17.28 | 17.03 | 17.20 | 16.42 | 0.64% | 47,131 |
| Mar 10, 2026 | 16.93 | 17.18 | 16.93 | 17.09 | 16.32 | 1.06% | 33,781 |
| Mar 9, 2026 | 16.73 | 16.94 | 16.72 | 16.91 | 16.15 | 0.21% | 37,493 |
| Mar 6, 2026 | 16.66 | 16.95 | 16.64 | 16.88 | 16.11 | 1.08% | 40,695 |
| Mar 5, 2026 | 16.83 | 16.83 | 16.60 | 16.69 | 15.94 | -0.93% | 25,669 |
| Mar 4, 2026 | 16.96 | 16.96 | 16.74 | 16.85 | 16.00 | 0.42% | 31,627 |
| Mar 3, 2026 | 17.06 | 17.06 | 16.46 | 16.78 | 15.93 | -3.31% | 37,209 |
| Mar 2, 2026 | 17.16 | 17.40 | 17.16 | 17.35 | 16.48 | 1.44% | 125,559 |
| Feb 27, 2026 | 16.89 | 17.11 | 16.89 | 17.11 | 16.24 | 0.87% | 46,588 |
| Feb 26, 2026 | 16.86 | 16.96 | 16.68 | 16.96 | 16.10 | 0.62% | 19,403 |
| Feb 25, 2026 | 16.82 | 17.00 | 16.82 | 16.86 | 15.91 | 0.03% | 31,589 |
| Feb 24, 2026 | 16.75 | 16.85 | 16.66 | 16.85 | 15.91 | 0.18% | 25,396 |
| Feb 23, 2026 | 16.64 | 16.90 | 16.64 | 16.82 | 15.88 | 1.45% | 42,106 |
| Feb 20, 2026 | 16.42 | 16.59 | 16.41 | 16.58 | 15.65 | 1.41% | 44,301 |