Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
28.50
-0.82 (-2.81%)
May 8, 2025, 4:00 PM - Market closed
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.20 | 29.20 | 28.36 | 28.50 | 28.50 | -2.81% | 15,208 |
| May 7, 2025 | 29.27 | 29.50 | 29.25 | 29.32 | 29.32 | -0.98% | 16,422 |
| May 6, 2025 | 29.33 | 29.63 | 29.12 | 29.61 | 29.61 | 3.12% | 11,933 |
| May 5, 2025 | 28.56 | 28.86 | 28.40 | 28.72 | 28.72 | 2.32% | 11,412 |
| May 2, 2025 | 28.34 | 28.37 | 27.82 | 28.07 | 28.07 | -0.30% | 13,815 |
| May 1, 2025 | 28.00 | 28.20 | 27.75 | 28.15 | 28.15 | -1.30% | 94,347 |
| Apr 30, 2025 | 28.74 | 28.74 | 28.33 | 28.52 | 28.52 | -0.83% | 5,981 |
| Apr 29, 2025 | 28.65 | 29.64 | 28.62 | 28.76 | 28.76 | -1.81% | 20,789 |
| Apr 28, 2025 | 28.67 | 29.29 | 28.52 | 29.29 | 29.29 | 1.31% | 18,826 |
| Apr 25, 2025 | 28.00 | 28.91 | 28.00 | 28.91 | 28.91 | -0.76% | 21,177 |
| Apr 24, 2025 | 28.63 | 29.66 | 28.50 | 29.13 | 29.13 | 1.82% | 24,757 |
| Apr 23, 2025 | 29.21 | 29.21 | 28.17 | 28.61 | 28.61 | -2.98% | 24,012 |
| Apr 22, 2025 | 29.85 | 30.00 | 29.08 | 29.49 | 29.49 | -0.24% | 39,041 |
| Apr 21, 2025 | 29.77 | 29.77 | 29.33 | 29.56 | 29.56 | 2.35% | 34,400 |
| Apr 17, 2025 | 29.09 | 29.09 | 28.40 | 28.88 | 28.88 | -0.28% | 39,700 |
| Apr 16, 2025 | 28.51 | 29.02 | 28.50 | 28.96 | 28.96 | 3.95% | 24,000 |
| Apr 15, 2025 | 27.80 | 27.89 | 27.54 | 27.86 | 27.86 | 0.80% | 9,963 |
| Apr 14, 2025 | 27.72 | 27.72 | 27.35 | 27.64 | 27.64 | 0.07% | 37,952 |
| Apr 11, 2025 | 27.40 | 27.99 | 27.18 | 27.62 | 27.62 | 1.81% | 49,020 |
| Apr 10, 2025 | 27.40 | 27.40 | 26.73 | 27.13 | 27.02 | 0.94% | 141,166 |
| Apr 9, 2025 | 25.93 | 26.88 | 25.93 | 26.88 | 26.77 | 6.32% | 62,394 |
| Apr 8, 2025 | 26.24 | 26.24 | 25.16 | 25.28 | 25.18 | -1.17% | 80,736 |
| Apr 7, 2025 | 26.33 | 26.34 | 25.37 | 25.58 | 25.48 | -4.69% | 81,197 |
| Apr 4, 2025 | 27.62 | 27.62 | 26.52 | 26.84 | 26.73 | -2.70% | 54,300 |
| Apr 3, 2025 | 27.62 | 27.88 | 27.40 | 27.59 | 27.48 | -1.41% | 23,881 |
| Apr 2, 2025 | 28.08 | 28.08 | 27.84 | 27.98 | 27.87 | 0.20% | 17,771 |
| Apr 1, 2025 | 27.88 | 28.12 | 27.78 | 27.93 | 27.82 | 0.49% | 46,254 |
| Mar 31, 2025 | 27.98 | 27.98 | 27.24 | 27.79 | 27.68 | 1.42% | 104,469 |
| Mar 28, 2025 | 27.28 | 27.40 | 27.17 | 27.40 | 27.29 | 1.44% | 30,810 |
| Mar 27, 2025 | 26.94 | 27.09 | 26.76 | 27.01 | 26.90 | 1.18% | 25,428 |
| Mar 26, 2025 | 26.66 | 26.76 | 26.64 | 26.69 | 26.59 | -0.14% | 6,840 |
| Mar 25, 2025 | 26.55 | 26.90 | 26.55 | 26.73 | 26.63 | 0.90% | 14,465 |
| Mar 24, 2025 | 26.73 | 26.73 | 26.41 | 26.49 | 26.39 | -0.65% | 9,509 |
| Mar 21, 2025 | 26.82 | 26.82 | 26.57 | 26.67 | 26.56 | -0.58% | 8,497 |
| Mar 20, 2025 | 26.49 | 26.83 | 26.49 | 26.82 | 26.71 | -0.41% | 8,372 |
| Mar 19, 2025 | 26.44 | 26.93 | 26.44 | 26.93 | 26.82 | 0.54% | 105,648 |
| Mar 18, 2025 | 26.66 | 27.06 | 26.42 | 26.79 | 26.68 | 1.44% | 28,465 |
| Mar 17, 2025 | 26.30 | 26.51 | 26.30 | 26.41 | 26.30 | 1.09% | 31,428 |
| Mar 14, 2025 | 26.28 | 26.42 | 26.12 | 26.12 | 26.02 | -0.91% | 22,683 |
| Mar 13, 2025 | 25.91 | 26.38 | 25.85 | 26.36 | 26.26 | 1.87% | 198,904 |
| Mar 12, 2025 | 25.70 | 26.02 | 25.70 | 25.88 | 25.67 | 0.22% | 34,486 |
| Mar 11, 2025 | 25.99 | 25.99 | 25.69 | 25.82 | 25.61 | 0.58% | 25,643 |
| Mar 10, 2025 | 25.81 | 25.89 | 25.47 | 25.67 | 25.47 | -0.54% | 207,230 |
| Mar 7, 2025 | 25.92 | 25.99 | 25.75 | 25.81 | 25.60 | -0.27% | 14,309 |
| Mar 6, 2025 | 25.87 | 26.06 | 25.81 | 25.88 | 25.67 | -0.89% | 15,933 |
| Mar 5, 2025 | 26.12 | 26.21 | 25.98 | 26.11 | 25.90 | -0.50% | 24,331 |
| Mar 4, 2025 | 26.37 | 26.37 | 26.06 | 26.24 | 26.03 | 0.73% | 10,372 |
| Mar 3, 2025 | 26.30 | 26.30 | 25.90 | 26.05 | 25.84 | 0.68% | 34,535 |
| Feb 28, 2025 | 25.68 | 25.87 | 25.57 | 25.87 | 25.67 | 0.03% | 7,253 |
| Feb 27, 2025 | 25.82 | 26.05 | 25.82 | 25.87 | 25.66 | -1.93% | 7,007 |