Strategy Shares Gold Enhanced Yield ETF (GOLY)

GOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	36.00	36.26	35.84	36.26	36.26	1.51%	14,170
Jan 5, 2026	35.49	35.91	35.10	35.72	35.72	2.53%	5,983
Jan 2, 2026	35.69	35.70	34.69	34.84	34.84	-0.31%	8,101
Dec 31, 2025	35.98	36.01	34.57	34.95	34.95	-3.32%	30,319
Dec 30, 2025	36.13	36.95	35.73	36.15	36.15	1.83%	21,771
Dec 29, 2025	36.06	36.06	35.16	35.50	35.50	-4.80%	48,605
Dec 26, 2025	36.99	37.32	36.88	37.29	36.71	1.55%	48,117
Dec 24, 2025	36.76	36.76	36.35	36.72	36.15	-0.16%	37,079
Dec 23, 2025	36.69	36.79	36.22	36.78	36.21	0.82%	74,915
Dec 22, 2025	35.76	36.53	35.76	36.48	35.91	2.30%	66,019
Dec 19, 2025	35.72	35.92	35.39	35.66	35.10	0.03%	50,193
Dec 18, 2025	35.54	35.75	35.15	35.65	35.09	0.11%	96,800
Dec 17, 2025	35.47	35.86	35.47	35.61	35.06	0.68%	73,850
Dec 16, 2025	35.34	35.60	35.08	35.37	34.82	0.28%	62,324
Dec 15, 2025	35.05	35.50	35.00	35.27	34.72	0.63%	52,826
Dec 12, 2025	35.81	35.81	34.80	35.05	34.50	-0.06%	59,297
Dec 11, 2025	34.53	35.11	34.47	35.07	34.52	1.43%	78,189
Dec 10, 2025	33.99	34.72	33.99	34.58	33.90	1.19%	43,211
Dec 9, 2025	34.45	34.45	33.90	34.17	33.50	0.53%	35,890
Dec 8, 2025	34.27	34.27	33.81	33.99	33.32	-0.23%	96,238
Dec 5, 2025	34.08	34.55	34.03	34.07	33.40	-0.87%	67,067
Dec 4, 2025	34.61	34.61	34.12	34.37	33.70	-0.20%	33,274
Dec 3, 2025	34.56	34.56	34.17	34.44	33.76	0.58%	35,884
Dec 2, 2025	34.09	34.33	33.88	34.24	33.57	0.09%	37,886
Dec 1, 2025	34.55	34.55	34.11	34.21	33.54	-0.15%	119,946
Nov 28, 2025	34.37	34.50	34.22	34.26	33.59	0.50%	22,634
Nov 26, 2025	33.87	34.29	33.85	34.09	33.42	-0.06%	48,238
Nov 25, 2025	33.92	34.27	33.72	34.11	33.44	-0.09%	42,708
Nov 24, 2025	33.92	34.27	33.25	34.14	33.47	1.32%	79,433
Nov 21, 2025	33.78	33.99	33.21	33.70	33.03	-0.12%	87,742
Nov 20, 2025	33.91	34.33	33.50	33.74	33.07	-0.37%	41,702
Nov 19, 2025	33.79	34.34	33.36	33.86	33.20	1.38%	66,462
Nov 18, 2025	33.22	34.00	33.22	33.40	32.74	0.03%	59,805
Nov 17, 2025	33.35	33.70	33.00	33.39	32.73	-0.51%	51,444
Nov 14, 2025	33.55	34.00	32.85	33.56	32.90	-2.65%	83,681
Nov 13, 2025	34.78	35.13	34.07	34.48	33.80	-1.16%	111,342
Nov 12, 2025	34.19	34.99	34.19	34.88	34.06	1.60%	66,125
Nov 11, 2025	34.41	34.50	34.05	34.33	33.52	0.50%	201,490
Nov 10, 2025	34.00	34.24	33.62	34.16	33.35	2.43%	36,725
Nov 7, 2025	33.25	33.49	33.00	33.35	32.56	0.36%	24,031
Nov 6, 2025	33.26	33.38	32.98	33.23	32.45	0.91%	36,372
Nov 5, 2025	32.95	33.25	32.79	32.93	32.15	0.21%	34,618
Nov 4, 2025	33.24	33.24	32.64	32.86	32.08	-2.09%	49,476
Nov 3, 2025	33.89	33.89	33.08	33.56	32.77	0.60%	40,207
Oct 31, 2025	33.73	33.93	33.20	33.36	32.57	-1.48%	32,017
Oct 30, 2025	33.14	33.90	33.14	33.86	33.06	2.14%	35,538
Oct 29, 2025	33.77	34.02	33.00	33.15	32.37	-0.42%	37,823
Oct 28, 2025	33.10	33.45	32.92	33.29	32.50	-0.75%	98,781
Oct 27, 2025	34.79	34.79	33.40	33.54	32.75	-2.94%	97,707
Oct 24, 2025	35.00	35.00	34.40	34.56	33.74	0.45%	72,655

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.