Defiance Gold Enhanced Options Income ETF (GOLI)
NASDAQ: GOLI · Real-Time Price · USD
12.20
+0.18 (1.54%)
At close: Oct 9, 2026, 4:00 PM EDT
12.17
-0.03 (-0.29%)
After-hours: Oct 9, 2026, 7:30 PM EDT
GOLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.21 | 12.24 | 12.15 | 12.21 | 12.21 | 1.50% | 12,419 |
| Oct 8, 2026 | 12.09 | 12.09 | 11.98 | 12.03 | 12.02 | 0.40% | 14,725 |
| Oct 7, 2026 | 12.06 | 12.06 | 11.95 | 12.04 | 11.98 | -1.23% | 6,978 |
| Oct 6, 2026 | 12.21 | 12.21 | 12.13 | 12.19 | 12.13 | 0.49% | 6,301 |
| Oct 5, 2026 | 12.21 | 12.21 | 12.06 | 12.13 | 12.07 | 0.29% | 9,821 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.04 | 12.09 | 12.03 | -0.75% | 8,733 |
| Oct 1, 2026 | 12.10 | 12.22 | 12.09 | 12.18 | 12.12 | 0.70% | 12,458 |
| Sep 30, 2026 | 12.19 | 12.26 | 12.12 | 12.16 | 12.04 | -0.27% | 9,778 |
| Sep 29, 2026 | 12.13 | 12.21 | 12.12 | 12.19 | 12.07 | 1.14% | 15,238 |
| Sep 28, 2026 | 12.21 | 12.21 | 12.05 | 12.05 | 11.93 | -3.75% | 23,031 |
| Sep 25, 2026 | 12.51 | 12.53 | 12.41 | 12.52 | 12.40 | 0.40% | 13,983 |
| Sep 24, 2026 | 12.53 | 12.53 | 12.42 | 12.47 | 12.35 | -0.35% | 8,090 |
| Sep 23, 2026 | 12.68 | 12.68 | 12.51 | 12.58 | 12.39 | -1.49% | 18,701 |
| Sep 22, 2026 | 12.65 | 12.78 | 12.62 | 12.77 | 12.58 | 0.43% | 10,205 |
| Sep 21, 2026 | 12.74 | 12.80 | 12.66 | 12.71 | 12.53 | -0.68% | 63,407 |
| Sep 18, 2026 | 12.68 | 12.84 | 12.68 | 12.80 | 12.61 | 0.93% | 12,064 |
| Sep 17, 2026 | 12.65 | 12.71 | 12.65 | 12.68 | 12.50 | 1.65% | 14,687 |
| Sep 16, 2026 | 12.73 | 12.73 | 12.46 | 12.54 | 12.29 | -0.44% | 8,013 |
| Sep 15, 2026 | 12.62 | 12.62 | 12.52 | 12.59 | 12.35 | 0.08% | 12,207 |
| Sep 14, 2026 | 12.65 | 12.65 | 12.50 | 12.58 | 12.34 | -0.79% | 28,166 |
| Sep 11, 2026 | 12.84 | 12.87 | 12.68 | 12.68 | 12.44 | 0.36% | 16,099 |
| Sep 10, 2026 | 12.76 | 12.76 | 12.63 | 12.64 | 12.39 | -1.36% | 3,774 |
| Sep 9, 2026 | 12.89 | 13.00 | 12.81 | 12.87 | 12.56 | 0.41% | 9,317 |
| Sep 8, 2026 | 12.93 | 12.94 | 12.82 | 12.82 | 12.51 | -1.13% | 18,837 |
| Sep 4, 2026 | 12.95 | 12.98 | 12.85 | 12.96 | 12.65 | -0.53% | 22,110 |
| Sep 3, 2026 | 13.00 | 13.10 | 12.99 | 13.03 | 12.72 | 1.71% | 10,433 |
| Sep 2, 2026 | 12.80 | 12.95 | 12.79 | 12.88 | 12.51 | 1.14% | 20,116 |
| Sep 1, 2026 | 12.83 | 12.86 | 12.70 | 12.73 | 12.37 | -2.19% | 14,848 |
| Aug 31, 2026 | 13.04 | 13.09 | 12.96 | 13.02 | 12.64 | -0.34% | 15,123 |
| Aug 28, 2026 | 13.40 | 13.47 | 13.04 | 13.06 | 12.69 | -2.61% | 23,066 |
| Aug 27, 2026 | 13.35 | 13.44 | 13.33 | 13.41 | 13.03 | -0.07% | 8,950 |
| Aug 26, 2026 | 13.50 | 13.58 | 13.45 | 13.49 | 13.04 | -1.03% | 12,977 |
| Aug 25, 2026 | 13.57 | 13.65 | 13.55 | 13.63 | 13.17 | 0.22% | 19,015 |
| Aug 24, 2026 | 13.72 | 13.72 | 13.55 | 13.60 | 13.14 | 0.35% | 16,371 |
| Aug 21, 2026 | 13.45 | 13.60 | 13.40 | 13.55 | 13.10 | 1.87% | 27,792 |
| Aug 20, 2026 | 13.10 | 13.35 | 13.10 | 13.30 | 12.86 | 0.29% | 14,725 |
| Aug 19, 2026 | 13.19 | 13.33 | 13.19 | 13.32 | 12.82 | 2.64% | 20,913 |
| Aug 18, 2026 | 13.15 | 13.17 | 12.97 | 12.98 | 12.49 | -1.22% | 26,892 |
| Aug 17, 2026 | 13.12 | 13.16 | 13.04 | 13.14 | 12.64 | 0.54% | 10,524 |
| Aug 14, 2026 | 13.12 | 13.12 | 13.00 | 13.07 | 12.58 | 0.42% | 15,340 |
| Aug 13, 2026 | 13.14 | 13.48 | 12.96 | 13.02 | 12.52 | -1.02% | 11,695 |
| Aug 12, 2026 | 13.14 | 13.26 | 13.14 | 13.23 | 12.65 | 0.92% | 13,690 |
| Aug 11, 2026 | 13.12 | 13.15 | 13.07 | 13.11 | 12.54 | -0.11% | 15,459 |
| Aug 10, 2026 | 13.12 | 13.13 | 12.95 | 13.12 | 12.55 | 0.76% | 16,857 |
| Aug 7, 2026 | 13.18 | 13.18 | 12.98 | 13.02 | 12.46 | 1.98% | 10,747 |
| Aug 6, 2026 | 12.76 | 12.91 | 12.74 | 12.77 | 12.22 | -0.75% | 10,939 |
| Aug 5, 2026 | 12.70 | 12.96 | 12.70 | 12.94 | 12.31 | 3.90% | 19,661 |
| Aug 4, 2026 | 12.43 | 12.49 | 12.43 | 12.45 | 11.85 | 0.69% | 13,110 |
| Aug 3, 2026 | 12.34 | 12.38 | 12.31 | 12.37 | 11.76 | - | 10,512 |
| Jul 31, 2026 | 12.35 | 12.39 | 12.32 | 12.37 | 11.76 | -0.96% | 17,413 |