Strategy Shares Gold Enhanced Yield ETF (GOLY)

GOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.33	39.33	36.57	37.56	37.56	-6.05%	9,278
Mar 2, 2026	40.31	40.65	39.80	39.98	39.98	-0.47%	90,419
Feb 27, 2026	40.01	40.75	40.00	40.17	40.17	0.30%	61,654
Feb 26, 2026	39.75	40.22	39.45	40.05	40.05	1.34%	35,936
Feb 25, 2026	39.82	40.37	39.52	39.52	39.52	-0.40%	64,676
Feb 24, 2026	38.76	39.77	38.38	39.68	39.68	-0.80%	55,104
Feb 23, 2026	39.20	40.00	38.82	40.00	40.00	3.20%	104,533
Feb 20, 2026	38.69	39.00	38.17	38.76	38.76	1.79%	67,642
Feb 19, 2026	37.96	38.35	37.72	38.08	38.08	-0.21%	66,432
Feb 18, 2026	37.84	38.56	37.84	38.16	38.16	1.64%	34,119
Feb 17, 2026	37.50	37.63	36.97	37.55	37.55	-2.71%	44,147
Feb 13, 2026	38.83	38.83	37.95	38.59	38.59	2.31%	43,039
Feb 12, 2026	38.75	38.83	37.28	37.72	37.72	-3.43%	110,426
Feb 11, 2026	39.01	39.20	38.50	39.06	38.90	0.72%	29,789
Feb 10, 2026	39.09	39.09	38.20	38.78	38.62	-1.10%	63,643
Feb 9, 2026	38.00	39.21	38.00	39.21	39.05	5.40%	63,263
Feb 6, 2026	36.43	37.20	36.23	37.20	37.05	4.14%	47,639
Feb 5, 2026	35.99	36.55	34.98	35.72	35.57	-2.08%	430,769
Feb 4, 2026	38.00	38.00	36.19	36.48	36.33	-2.12%	46,134
Feb 3, 2026	36.86	37.54	36.77	37.27	37.12	5.82%	69,230
Feb 2, 2026	34.66	36.15	33.67	35.22	35.08	4.60%	192,493
Jan 30, 2026	37.85	37.85	33.01	33.67	33.53	-15.10%	174,149
Jan 29, 2026	40.81	41.72	37.00	39.66	39.50	-1.22%	120,946
Jan 28, 2026	39.04	40.19	38.81	40.15	39.98	4.31%	87,329
Jan 27, 2026	37.88	38.51	37.14	38.49	38.33	2.69%	83,168
Jan 26, 2026	38.15	38.41	36.85	37.48	37.33	-0.87%	117,998
Jan 23, 2026	37.61	38.00	37.29	37.81	37.65	0.53%	95,843
Jan 22, 2026	36.99	37.90	36.54	37.61	37.46	1.24%	128,307
Jan 21, 2026	37.96	37.96	36.65	37.15	37.00	-0.59%	98,676
Jan 20, 2026	37.77	38.00	37.08	37.37	37.22	1.33%	208,562
Jan 16, 2026	37.36	37.36	36.52	36.88	36.73	-0.67%	108,689
Jan 15, 2026	37.40	37.40	36.87	37.13	36.98	0.08%	68,787
Jan 14, 2026	36.93	37.20	36.60	37.10	36.95	1.13%	125,708
Jan 13, 2026	37.22	37.22	36.50	36.69	36.38	-0.74%	103,544
Jan 12, 2026	36.99	37.42	36.85	36.96	36.65	1.73%	131,852
Jan 9, 2026	36.45	36.55	36.12	36.33	36.03	0.53%	92,660
Jan 8, 2026	36.08	36.22	35.71	36.14	35.84	0.25%	89,285
Jan 7, 2026	35.90	36.10	35.66	36.05	35.75	-0.58%	44,532
Jan 6, 2026	36.00	36.27	35.70	36.26	35.96	1.51%	86,194
Jan 5, 2026	35.49	36.00	35.23	35.72	35.42	2.53%	98,206
Jan 2, 2026	35.69	35.70	34.64	34.84	34.55	-0.31%	86,460
Dec 31, 2025	35.98	35.98	34.62	34.95	34.66	-3.32%	69,289
Dec 30, 2025	35.73	37.50	35.63	36.15	35.85	1.83%	80,828
Dec 29, 2025	36.06	36.06	35.16	35.50	35.21	-4.80%	48,609
Dec 26, 2025	36.99	37.32	36.88	37.29	36.41	1.55%	48,117
Dec 24, 2025	36.76	36.76	36.35	36.72	35.85	-0.16%	37,079
Dec 23, 2025	36.69	36.79	36.22	36.78	35.91	0.82%	74,915
Dec 22, 2025	35.76	36.53	35.76	36.48	35.61	2.30%	66,019
Dec 19, 2025	35.72	35.92	35.39	35.66	34.81	0.03%	50,193
Dec 18, 2025	35.54	35.75	35.15	35.65	34.80	0.11%	96,800

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.