Skip to main content
Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
25.12
-0.04 (-0.16%)
Jan 27, 2025, 11:23 AM EST - Market open

GOLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202525.5125.5124.9525.1625.16-0.08%6,860
Jan 23, 202525.2725.2725.0425.1825.18-0.35%14,154
Jan 22, 202526.0726.0725.2025.2725.27-1.52%6,874
Jan 21, 202525.6425.7825.4525.6525.652.13%21,612
Jan 17, 202525.3025.3425.1225.1225.120.15%6,078
Jan 16, 202524.9125.2224.9125.0825.081.67%36,209
Jan 15, 202525.0925.0924.5024.6724.671.02%4,742
Jan 14, 202524.0124.4824.0124.4224.420.50%13,854
Jan 13, 202524.4824.4824.2724.3024.20-0.32%4,961
Jan 10, 202524.7324.7324.2524.3824.280.49%9,155
Jan 8, 202524.1624.3624.1124.2624.160.42%4,562
Jan 7, 202524.0324.2424.0324.1624.060.45%18,818
Jan 6, 202523.9724.1823.9424.0523.95-0.58%8,989
Jan 3, 202524.4524.4524.1924.1924.09-1.26%2,880
Jan 2, 202524.4824.5024.3424.5024.402.08%9,619
Dec 31, 202424.0924.2023.9924.0023.900.17%3,591
Dec 30, 202423.7623.9823.7623.9623.860.07%9,180
Dec 27, 202423.9024.0123.9023.9423.84-0.71%1,102
Dec 26, 202423.9624.1223.9624.1224.010.66%4,292
Dec 24, 202423.8123.9623.8023.9623.860.21%2,364
Dec 23, 202423.8923.9423.8423.9123.81-0.77%1,705
Dec 20, 202424.2424.2424.0724.0923.990.88%3,191
Dec 19, 202423.8423.9023.7623.8823.78-17,472
Dec 18, 202424.4724.4723.8423.8823.78-2.46%4,072
Dec 17, 202424.3424.5924.3424.4824.38-0.46%3,773
Dec 16, 202424.7524.7524.5124.6024.490.20%4,101
Dec 13, 202424.9924.9924.5524.5524.45-1.43%5,955
Dec 12, 202425.0225.0324.8724.9124.80-2.16%2,782
Dec 11, 202425.0025.5125.0025.4525.240.79%2,922
Dec 10, 202425.4325.4325.2525.2625.041.16%12,548
Dec 9, 202425.2825.2824.9724.9724.760.84%2,575
Dec 6, 202424.7724.8324.7124.7624.550.19%4,057
Dec 5, 202424.7624.7824.6624.7124.50-0.68%2,399
Dec 4, 202424.7824.9624.7824.8824.670.53%2,537
Dec 3, 202424.9324.9324.7224.7524.54-0.06%29,958
Dec 2, 202424.9324.9324.6924.7624.56-0.66%5,544
Nov 29, 202424.9424.9424.8124.9324.721.16%1,653
Nov 27, 202424.7624.8624.5524.6424.430.43%2,605
Nov 26, 202424.4824.5424.4524.5424.330.02%11,919
Nov 25, 202425.0825.0824.3924.5324.32-2.37%7,354
Nov 22, 202425.0225.2125.0225.1324.921.42%8,912
Nov 21, 202425.0525.0524.7624.7724.570.76%7,456
Nov 20, 202424.4724.6924.4724.5924.380.51%17,472
Nov 19, 202424.4324.5024.3924.4624.261.23%7,434
Nov 18, 202423.6524.2123.6524.1623.961.86%42,629
Nov 15, 202423.7423.8023.6523.7223.52-0.44%24,768
Nov 14, 202423.8523.9323.7723.8323.63-0.16%40,891
Nov 13, 202424.4224.4223.8723.8723.67-1.64%39,749
Nov 12, 202424.4924.4924.1824.2623.96-1.77%13,832
Nov 11, 202424.7124.7224.5224.7024.39-2.45%10,537
Nov 8, 202425.3425.3825.2725.3225.00-0.37%16,464
Nov 7, 202425.1025.4225.1025.4225.101.96%9,098
Nov 6, 202425.2525.5324.0324.9324.61-3.54%16,226
Nov 5, 202426.0226.0225.6225.8425.520.43%17,659
Nov 4, 202425.6525.8325.6525.7325.410.30%18,548
Nov 1, 202426.0326.0325.5925.6525.33-0.96%19,376
Oct 31, 202426.3226.3225.7425.9025.57-1.42%9,533
Oct 30, 202426.2926.3326.1926.2725.940.43%19,767
Oct 29, 202426.1326.1825.8626.1625.831.07%14,315
Oct 28, 202426.1726.1725.8325.8825.56-0.08%20,415
Oct 25, 202426.0326.0325.8325.9025.580.12%11,273
Oct 24, 202425.8325.9025.7625.8725.550.73%21,206
Oct 23, 202426.1026.5625.6025.6925.36-1.48%9,911
Oct 22, 202426.0026.0725.8726.0725.740.95%20,003
Oct 21, 202426.1026.1025.7425.8325.50-0.44%7,041
Oct 18, 202425.7725.9925.7725.9425.610.97%4,213
Oct 17, 202425.9325.9325.6625.6925.370.32%3,065
Oct 16, 202426.1726.1725.5725.6125.290.72%5,294
Oct 15, 202425.3425.5225.3425.4325.110.48%4,023
Oct 14, 202425.3925.3925.2225.3024.99-0.21%3,114
Oct 11, 202425.2625.4625.2325.3625.040.81%8,224
Oct 10, 202425.2825.2825.0525.1624.740.56%16,559
Oct 9, 202425.0925.0924.9525.0224.60-0.68%2,856
Oct 8, 202425.4025.4025.0425.1924.77-0.72%6,292
Oct 7, 202425.6525.6525.3225.3724.95-0.96%4,743
Oct 4, 202425.5825.6925.5225.6125.19-0.79%4,892
Oct 3, 202425.7825.8325.6825.8225.39-0.13%8,948
Oct 2, 202426.1826.1825.7125.8525.42-0.23%4,071
Oct 1, 202425.9726.0525.9125.9125.481.21%4,939
Sep 30, 202425.6525.7325.5325.6025.18-0.87%5,205
Sep 27, 202426.0026.0025.7525.8325.40-0.86%10,334
Sep 26, 202425.9526.0625.8526.0525.620.68%5,534
Sep 25, 202426.1626.1625.8025.8825.45-0.45%4,921
Sep 24, 202425.6025.9925.6025.9925.561.52%5,298
Sep 23, 202425.7125.7125.6025.6025.180.06%3,101
Sep 20, 202425.4125.6625.4125.5925.161.26%12,305
Sep 19, 202425.2525.2925.2525.2724.851.69%2,114
Sep 18, 202425.0625.1924.8524.8524.43-0.99%1,643
Sep 17, 202425.1125.1325.0625.1024.68-0.61%3,137
Sep 16, 202425.1525.3025.1525.2524.830.35%4,341
Sep 13, 202425.0625.2125.0525.1624.740.76%2,617
Sep 12, 202424.9124.9724.9124.9724.461.61%746
Sep 11, 202424.4624.5824.4624.5824.07-0.15%693
Sep 10, 202424.6124.6124.6124.6124.110.56%766
Sep 9, 202424.4224.5024.3224.4823.970.74%30,533
Sep 6, 202424.5224.5224.2724.3023.80-0.74%530
Sep 5, 202424.5424.5424.4524.4823.971.17%5,384
Sep 4, 202424.2424.2424.2024.2023.701.57%1,413
Sep 3, 202424.1624.1621.7923.8223.33-1.51%3,884
Aug 30, 202424.3324.3424.1624.1923.69-1.27%10,186