Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
28.91
-0.13 (-0.46%)
Aug 15, 2025, 4:00 PM - Market closed
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.06 | 29.06 | 28.67 | 28.91 | 28.91 | -0.45% | 6,435 |
| Aug 14, 2025 | 29.08 | 29.10 | 28.65 | 29.04 | 29.04 | 0.12% | 26,406 |
| Aug 13, 2025 | 29.00 | 29.56 | 29.00 | 29.00 | 29.00 | -1.36% | 11,500 |
| Aug 12, 2025 | 29.42 | 29.48 | 29.05 | 29.40 | 29.18 | 0.31% | 13,849 |
| Aug 11, 2025 | 29.87 | 29.87 | 29.25 | 29.31 | 29.09 | -1.84% | 25,104 |
| Aug 8, 2025 | 29.96 | 30.12 | 29.70 | 29.86 | 29.64 | 0.17% | 30,339 |
| Aug 7, 2025 | 29.74 | 29.92 | 29.64 | 29.81 | 29.59 | 0.68% | 28,245 |
| Aug 6, 2025 | 29.45 | 29.80 | 29.45 | 29.61 | 29.39 | -0.17% | 26,650 |
| Aug 5, 2025 | 29.48 | 29.76 | 29.48 | 29.66 | 29.44 | -0.10% | 33,792 |
| Aug 4, 2025 | 29.54 | 29.70 | 29.30 | 29.69 | 29.47 | 0.99% | 34,980 |
| Aug 1, 2025 | 29.13 | 29.40 | 29.09 | 29.40 | 29.18 | 3.59% | 22,527 |
| Jul 31, 2025 | 28.72 | 28.78 | 28.38 | 28.38 | 28.17 | -0.25% | 36,908 |
| Jul 30, 2025 | 29.53 | 29.53 | 28.17 | 28.45 | 28.24 | -1.73% | 22,906 |
| Jul 29, 2025 | 28.65 | 29.02 | 28.56 | 28.95 | 28.73 | 0.56% | 14,196 |
| Jul 28, 2025 | 29.60 | 29.60 | 28.58 | 28.79 | 28.57 | -0.79% | 22,664 |
| Jul 25, 2025 | 29.16 | 29.16 | 28.90 | 29.02 | 28.80 | -1.09% | 12,404 |
| Jul 24, 2025 | 28.97 | 29.50 | 28.97 | 29.34 | 29.12 | -0.98% | 19,723 |
| Jul 23, 2025 | 30.11 | 30.61 | 28.72 | 29.63 | 29.41 | -1.23% | 25,530 |
| Jul 22, 2025 | 29.95 | 30.00 | 29.71 | 30.00 | 29.77 | 1.18% | 22,470 |
| Jul 21, 2025 | 29.10 | 29.83 | 29.10 | 29.65 | 29.43 | 1.89% | 41,446 |
| Jul 18, 2025 | 29.55 | 29.55 | 29.02 | 29.10 | 28.88 | - | 33,309 |
| Jul 17, 2025 | 28.92 | 29.10 | 28.78 | 29.10 | 28.88 | -0.24% | 82,683 |
| Jul 16, 2025 | 28.72 | 29.27 | 28.72 | 29.17 | 28.95 | 0.66% | 19,961 |
| Jul 15, 2025 | 28.89 | 29.24 | 28.72 | 28.98 | 28.76 | -0.99% | 53,369 |
| Jul 14, 2025 | 30.09 | 30.09 | 29.11 | 29.27 | 29.05 | -2.24% | 25,699 |
| Jul 11, 2025 | 29.97 | 29.97 | 29.51 | 29.94 | 29.44 | 1.59% | 53,211 |
| Jul 10, 2025 | 29.50 | 29.99 | 29.40 | 29.47 | 28.98 | -0.57% | 32,480 |
| Jul 9, 2025 | 29.49 | 29.70 | 29.27 | 29.64 | 29.15 | 0.75% | 29,000 |
| Jul 8, 2025 | 29.99 | 29.99 | 29.07 | 29.42 | 28.93 | -0.94% | 17,269 |
| Jul 7, 2025 | 30.28 | 30.28 | 29.19 | 29.70 | 29.21 | 0.34% | 19,389 |
| Jul 3, 2025 | 29.66 | 29.72 | 29.41 | 29.60 | 29.11 | -0.97% | 10,059 |
| Jul 2, 2025 | 30.00 | 30.46 | 29.51 | 29.89 | 29.39 | 1.05% | 24,435 |
| Jul 1, 2025 | 29.69 | 29.69 | 29.42 | 29.58 | 29.09 | 0.82% | 18,021 |
| Jun 30, 2025 | 29.10 | 29.34 | 28.77 | 29.34 | 28.85 | 2.05% | 33,129 |
| Jun 27, 2025 | 29.01 | 29.10 | 28.15 | 28.75 | 28.27 | -2.61% | 21,630 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.11 | 29.52 | 29.03 | 0.34% | 12,051 |
| Jun 25, 2025 | 29.96 | 29.99 | 29.23 | 29.42 | 28.93 | -1.18% | 14,476 |
| Jun 24, 2025 | 29.74 | 30.01 | 29.00 | 29.77 | 29.28 | -1.89% | 35,158 |
| Jun 23, 2025 | 30.50 | 31.00 | 30.07 | 30.34 | 29.84 | 0.88% | 57,743 |
| Jun 20, 2025 | 30.49 | 30.49 | 29.61 | 30.08 | 29.58 | 1.30% | 11,254 |
| Jun 18, 2025 | 29.73 | 30.03 | 29.69 | 29.69 | 29.20 | -0.05% | 9,831 |
| Jun 17, 2025 | 29.40 | 29.96 | 29.00 | 29.71 | 29.22 | -0.64% | 22,933 |
| Jun 16, 2025 | 30.00 | 30.23 | 29.88 | 29.90 | 29.40 | 0.81% | 26,907 |
| Jun 13, 2025 | 30.12 | 30.12 | 29.42 | 29.66 | 29.17 | 0.37% | 31,586 |
| Jun 12, 2025 | 29.18 | 29.55 | 29.18 | 29.55 | 29.06 | 1.34% | 30,530 |
| Jun 11, 2025 | 29.04 | 29.19 | 28.85 | 29.16 | 28.39 | 0.69% | 14,589 |
| Jun 10, 2025 | 28.99 | 29.16 | 28.80 | 28.96 | 28.19 | 0.42% | 9,828 |
| Jun 9, 2025 | 28.58 | 28.93 | 28.53 | 28.84 | 28.07 | 1.02% | 9,006 |
| Jun 6, 2025 | 28.99 | 29.06 | 28.54 | 28.55 | 27.79 | -1.58% | 10,500 |
| Jun 5, 2025 | 29.33 | 29.37 | 28.92 | 29.01 | 28.24 | -1.00% | 10,299 |