Defiance Gold Enhanced Options Income ETF (GOLI)
NASDAQ: GOLI · Real-Time Price · USD
11.24
-0.38 (-3.23%)
At close: Oct 30, 2026, 4:00 PM EDT
11.40
+0.17 (1.47%)
After-hours: Oct 30, 2026, 7:35 PM EDT
GOLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.41 | 11.41 | 11.17 | 11.24 | 11.24 | -3.23% | 20,800 |
| Oct 29, 2026 | 11.56 | 11.65 | 11.56 | 11.61 | 11.61 | -0.66% | 12,874 |
| Oct 28, 2026 | 11.65 | 11.74 | 11.63 | 11.74 | 11.69 | 0.02% | 11,636 |
| Oct 27, 2026 | 11.60 | 11.73 | 11.56 | 11.73 | 11.69 | 1.05% | 5,999 |
| Oct 26, 2026 | 11.57 | 11.63 | 11.56 | 11.61 | 11.56 | 0.65% | 19,081 |
| Oct 23, 2026 | 11.65 | 11.66 | 11.51 | 11.54 | 11.49 | -0.65% | 63,182 |
| Oct 22, 2026 | 11.71 | 11.79 | 11.61 | 11.61 | 11.56 | -2.66% | 57,982 |
| Oct 21, 2026 | 11.96 | 12.01 | 11.96 | 11.99 | 11.88 | -0.13% | 7,558 |
| Oct 20, 2026 | 12.09 | 12.09 | 11.98 | 12.00 | 11.89 | -0.12% | 7,614 |
| Oct 19, 2026 | 12.08 | 12.08 | 12.00 | 12.02 | 11.91 | -0.54% | 18,758 |
| Oct 16, 2026 | 12.01 | 12.16 | 12.01 | 12.08 | 11.97 | -0.10% | 8,513 |
| Oct 15, 2026 | 12.00 | 12.09 | 11.98 | 12.09 | 11.99 | 1.69% | 22,537 |
| Oct 14, 2026 | 11.91 | 11.99 | 11.83 | 11.95 | 11.79 | -1.20% | 16,421 |
| Oct 13, 2026 | 12.27 | 12.27 | 12.05 | 12.09 | 11.93 | -0.05% | 6,562 |
| Oct 12, 2026 | 12.07 | 12.14 | 12.07 | 12.10 | 11.93 | -0.86% | 12,716 |
| Oct 9, 2026 | 12.21 | 12.24 | 12.15 | 12.21 | 12.04 | 1.50% | 12,418 |
| Oct 8, 2026 | 12.09 | 12.09 | 11.98 | 12.03 | 11.86 | 0.40% | 14,725 |
| Oct 7, 2026 | 12.06 | 12.06 | 11.95 | 12.04 | 11.81 | -1.23% | 6,978 |
| Oct 6, 2026 | 12.21 | 12.21 | 12.13 | 12.19 | 11.96 | 0.49% | 6,301 |
| Oct 5, 2026 | 12.21 | 12.21 | 12.06 | 12.13 | 11.90 | 0.29% | 9,821 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.04 | 12.09 | 11.87 | -0.75% | 8,733 |
| Oct 1, 2026 | 12.10 | 12.22 | 12.09 | 12.18 | 11.96 | 0.70% | 12,458 |
| Sep 30, 2026 | 12.19 | 12.26 | 12.12 | 12.16 | 11.87 | -0.27% | 9,778 |
| Sep 29, 2026 | 12.13 | 12.21 | 12.12 | 12.19 | 11.91 | 1.14% | 15,238 |
| Sep 28, 2026 | 12.21 | 12.21 | 12.05 | 12.05 | 11.77 | -3.75% | 23,031 |
| Sep 25, 2026 | 12.51 | 12.53 | 12.41 | 12.52 | 12.23 | 0.40% | 13,983 |
| Sep 24, 2026 | 12.53 | 12.53 | 12.42 | 12.47 | 12.18 | -0.35% | 8,090 |
| Sep 23, 2026 | 12.68 | 12.68 | 12.51 | 12.58 | 12.22 | -1.49% | 18,701 |
| Sep 22, 2026 | 12.65 | 12.78 | 12.62 | 12.77 | 12.41 | 0.43% | 10,205 |
| Sep 21, 2026 | 12.74 | 12.80 | 12.66 | 12.71 | 12.36 | -0.68% | 63,407 |
| Sep 18, 2026 | 12.68 | 12.84 | 12.68 | 12.80 | 12.44 | 0.93% | 12,064 |
| Sep 17, 2026 | 12.65 | 12.71 | 12.65 | 12.68 | 12.33 | 1.65% | 14,687 |
| Sep 16, 2026 | 12.73 | 12.73 | 12.46 | 12.54 | 12.13 | -0.44% | 8,013 |
| Sep 15, 2026 | 12.62 | 12.62 | 12.52 | 12.59 | 12.18 | 0.08% | 12,207 |
| Sep 14, 2026 | 12.65 | 12.65 | 12.50 | 12.58 | 12.17 | -0.79% | 28,166 |
| Sep 11, 2026 | 12.84 | 12.87 | 12.68 | 12.68 | 12.27 | 0.36% | 16,099 |
| Sep 10, 2026 | 12.76 | 12.76 | 12.63 | 12.64 | 12.22 | -1.36% | 3,774 |
| Sep 9, 2026 | 12.89 | 13.00 | 12.81 | 12.87 | 12.39 | 0.41% | 9,317 |
| Sep 8, 2026 | 12.93 | 12.94 | 12.82 | 12.82 | 12.34 | -1.13% | 18,837 |
| Sep 4, 2026 | 12.95 | 12.98 | 12.85 | 12.96 | 12.48 | -0.53% | 22,110 |
| Sep 3, 2026 | 13.00 | 13.10 | 12.99 | 13.03 | 12.55 | 1.71% | 10,433 |
| Sep 2, 2026 | 12.80 | 12.95 | 12.79 | 12.88 | 12.34 | 1.14% | 20,116 |
| Sep 1, 2026 | 12.83 | 12.86 | 12.70 | 12.73 | 12.20 | -2.19% | 14,848 |
| Aug 31, 2026 | 13.04 | 13.09 | 12.96 | 13.02 | 12.47 | -0.34% | 15,123 |
| Aug 28, 2026 | 13.40 | 13.47 | 13.04 | 13.06 | 12.51 | -2.61% | 23,066 |
| Aug 27, 2026 | 13.35 | 13.44 | 13.33 | 13.41 | 12.85 | -0.07% | 8,950 |
| Aug 26, 2026 | 13.50 | 13.58 | 13.45 | 13.49 | 12.86 | -1.03% | 12,977 |
| Aug 25, 2026 | 13.57 | 13.65 | 13.55 | 13.63 | 12.99 | 0.22% | 19,015 |
| Aug 24, 2026 | 13.72 | 13.72 | 13.55 | 13.60 | 12.96 | 0.35% | 16,371 |
| Aug 21, 2026 | 13.45 | 13.60 | 13.40 | 13.55 | 12.92 | 1.87% | 27,792 |