Skip to main content
Strategy Shares Gold-Hedged Bond ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
24.09
+0.21 (0.89%)
Dec 20, 2024, 3:56 PM EST - Market closed

GOLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.2424.2424.0724.0924.090.88%3,191
Dec 19, 202423.8423.9023.7623.8823.88-17,472
Dec 18, 202424.4724.4723.8423.8823.88-2.46%4,072
Dec 17, 202424.3424.5924.3424.4824.48-0.46%3,773
Dec 16, 202424.7524.7524.5124.6024.600.20%4,101
Dec 13, 202424.9924.9924.5524.5524.55-1.43%5,955
Dec 12, 202425.0225.0324.8724.9124.91-2.16%2,782
Dec 11, 202425.0025.5125.0025.4525.350.79%2,922
Dec 10, 202425.4325.4325.2525.2625.151.16%12,548
Dec 9, 202425.2825.2824.9724.9724.860.84%2,575
Dec 6, 202424.7724.8324.7124.7624.650.19%4,057
Dec 5, 202424.7624.7824.6624.7124.61-0.68%2,399
Dec 4, 202424.7824.9624.7824.8824.780.53%2,537
Dec 3, 202424.9324.9324.7224.7524.64-0.06%29,958
Dec 2, 202424.9324.9324.6924.7624.66-0.66%5,544
Nov 29, 202424.9424.9424.8124.9324.821.16%1,653
Nov 27, 202424.7624.8624.5524.6424.540.43%2,605
Nov 26, 202424.4824.5424.4524.5424.430.02%11,919
Nov 25, 202425.0825.0824.3924.5324.43-2.37%7,354
Nov 22, 202425.0225.2125.0225.1325.021.42%8,912
Nov 21, 202425.0525.0524.7624.7724.670.76%7,456
Nov 20, 202424.4724.6924.4724.5924.480.51%17,472
Nov 19, 202424.4324.5024.3924.4624.361.23%7,434
Nov 18, 202423.6524.2123.6524.1624.061.86%42,629
Nov 15, 202423.7423.8023.6523.7223.62-0.44%24,768
Nov 14, 202423.8523.9323.7723.8323.73-0.16%40,891
Nov 13, 202424.4224.4223.8723.8723.77-1.64%39,749
Nov 12, 202424.4924.4924.1824.2624.06-1.77%13,832
Nov 11, 202424.7124.7224.5224.7024.49-2.45%10,537
Nov 8, 202425.3425.3825.2725.3225.11-0.37%16,464
Nov 7, 202425.1025.4225.1025.4225.201.96%9,098
Nov 6, 202425.2525.5324.0324.9324.72-3.54%16,226
Nov 5, 202426.0226.0225.6225.8425.620.43%17,659
Nov 4, 202425.6525.8325.6525.7325.510.30%18,548
Nov 1, 202426.0326.0325.5925.6525.44-0.96%19,376
Oct 31, 202426.3226.3225.7425.9025.68-1.42%9,533
Oct 30, 202426.2926.3326.1926.2726.050.43%19,767
Oct 29, 202426.1326.1825.8626.1625.941.07%14,315
Oct 28, 202426.1726.1725.8325.8825.66-0.08%20,415
Oct 25, 202426.0326.0325.8325.9025.680.12%11,273
Oct 24, 202425.8325.9025.7625.8725.650.73%21,206
Oct 23, 202426.1026.5625.6025.6925.47-1.48%9,911
Oct 22, 202426.0026.0725.8726.0725.850.95%20,003
Oct 21, 202426.1026.1025.7425.8325.61-0.44%7,041
Oct 18, 202425.7725.9925.7725.9425.720.97%4,213
Oct 17, 202425.9325.9325.6625.6925.470.32%3,065
Oct 16, 202426.1726.1725.5725.6125.390.72%5,294
Oct 15, 202425.3425.5225.3425.4325.210.48%4,023
Oct 14, 202425.3925.3925.2225.3025.09-0.21%3,114
Oct 11, 202425.2625.4625.2325.3625.140.81%8,224
Oct 10, 202425.2825.2825.0525.1624.840.56%16,559
Oct 9, 202425.0925.0924.9525.0224.70-0.68%2,856
Oct 8, 202425.4025.4025.0425.1924.87-0.72%6,292
Oct 7, 202425.6525.6525.3225.3725.05-0.96%4,743
Oct 4, 202425.5825.6925.5225.6125.29-0.79%4,892
Oct 3, 202425.7825.8325.6825.8225.50-0.13%8,948
Oct 2, 202426.1826.1825.7125.8525.53-0.23%4,071
Oct 1, 202425.9726.0525.9125.9125.591.21%4,939
Sep 30, 202425.6525.7325.5325.6025.28-0.87%5,205
Sep 27, 202426.0026.0025.7525.8325.50-0.86%10,334
Sep 26, 202425.9526.0625.8526.0525.720.68%5,534
Sep 25, 202426.1626.1625.8025.8825.55-0.45%4,921
Sep 24, 202425.6025.9925.6025.9925.671.52%5,298
Sep 23, 202425.7125.7125.6025.6025.280.06%3,101
Sep 20, 202425.4125.6625.4125.5925.271.26%12,305
Sep 19, 202425.2525.2925.2525.2724.951.69%2,114
Sep 18, 202425.0625.1924.8524.8524.54-0.99%1,643
Sep 17, 202425.1125.1325.0625.1024.78-0.61%3,137
Sep 16, 202425.1525.3025.1525.2524.930.35%4,341
Sep 13, 202425.0625.2125.0525.1624.850.76%2,617
Sep 12, 202424.9124.9724.9124.9724.561.61%746
Sep 11, 202424.4624.5824.4624.5824.17-0.15%693
Sep 10, 202424.6124.6124.6124.6124.210.56%766
Sep 9, 202424.4224.5024.3224.4824.070.74%30,533
Sep 6, 202424.5224.5224.2724.3023.90-0.74%530
Sep 5, 202424.5424.5424.4524.4824.071.17%5,384
Sep 4, 202424.2424.2424.2024.2023.801.57%1,413
Sep 3, 202424.1624.1621.7923.8223.43-1.51%3,884
Aug 30, 202424.3324.3424.1624.1923.79-1.27%10,186
Aug 29, 202424.6924.6924.3524.5024.090.83%1,316
Aug 28, 202424.3024.3524.2924.3023.90-0.79%4,341
Aug 27, 202424.4924.4924.4924.4924.090.13%122
Aug 26, 202424.4524.5224.3524.4624.050.41%6,312
Aug 23, 202424.1924.4524.1924.3623.961.30%3,486
Aug 22, 202424.0024.0924.0024.0523.65-1.32%3,533
Aug 21, 202424.5524.5524.2224.3723.960.05%1,041
Aug 20, 202424.4924.4924.2324.3523.950.30%33,698
Aug 19, 202424.2424.3524.2324.2823.880.03%1,691
Aug 16, 202424.0024.2724.0024.2723.872.18%4,770
Aug 15, 202423.6823.9123.6823.7623.370.37%69,366
Aug 14, 202423.8623.8623.6723.6723.28-0.54%9,762
Aug 13, 202424.0024.0023.8023.8023.40-0.03%1,458
Aug 12, 202423.9323.9323.7023.8123.351.89%4,622
Aug 9, 202424.0824.0823.3623.3622.910.46%1,589
Aug 8, 202423.8123.8123.1123.2622.811.44%1,324
Aug 7, 202423.1023.1122.9322.9322.48-0.50%3,303
Aug 6, 202423.8523.8523.0123.0422.60-1.32%1,060
Aug 5, 202423.8323.8323.2523.3522.90-0.97%1,351
Aug 2, 202423.4123.5823.4123.5823.120.26%13,176
Aug 1, 202423.6523.6523.5223.5223.060.36%599