Skip to main content
Strategy Shares Gold-Hedged Bond ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
25.90
-0.37 (-1.42%)
Oct 31, 2024, 3:59 PM EDT - Market closed

GOLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.3226.3225.7425.9025.90-1.41%9,533
Oct 30, 202426.2926.3326.1926.2726.270.42%19,767
Oct 29, 202426.1326.1825.8626.1626.161.08%14,315
Oct 28, 202426.1726.1725.8325.8825.88-0.08%20,415
Oct 25, 202426.0326.0325.8325.9025.900.12%11,300
Oct 24, 202425.8325.9025.7625.8725.870.74%21,206
Oct 23, 202426.1026.5625.6025.6825.68-1.50%9,911
Oct 22, 202426.0026.0725.8726.0726.070.93%20,003
Oct 21, 202426.1026.1025.7425.8325.83-0.42%7,041
Oct 18, 202425.7725.9925.7725.9425.940.97%4,213
Oct 17, 202425.9325.9325.6625.6925.690.31%3,065
Oct 16, 202426.1726.1725.5725.6125.610.71%5,300
Oct 15, 202425.3425.5225.3425.4325.430.51%4,023
Oct 14, 202425.3925.3925.2225.3025.30-0.24%3,114
Oct 11, 202425.2625.4625.2325.3625.360.83%8,224
Oct 10, 202425.2825.2825.0525.1525.050.56%16,600
Oct 9, 202425.0925.0924.9525.0124.91-0.71%2,900
Oct 8, 202425.4025.4025.0425.1925.08-0.71%6,300
Oct 7, 202425.6525.6525.3225.3725.26-0.94%4,743
Oct 4, 202425.5825.6925.5225.6125.51-0.81%4,900
Oct 3, 202425.7825.8325.6825.8225.71-0.12%8,948
Oct 2, 202426.1826.1825.7125.8525.74-0.23%4,100
Oct 1, 202425.9726.0525.9125.9125.811.21%4,939
Sep 30, 202425.6525.7325.5325.6025.49-0.89%5,205
Sep 27, 202426.0026.0025.7525.8325.72-0.84%10,330
Sep 26, 202425.9526.0625.8526.0525.940.70%5,534
Sep 25, 202426.1626.1625.8025.8725.77-0.46%4,959
Sep 24, 202425.6025.9925.6025.9925.881.52%5,300
Sep 23, 202425.7125.7125.6025.6025.500.04%3,101
Sep 20, 202425.4125.6625.4125.5925.481.27%12,304
Sep 19, 202425.2525.2925.2525.2725.161.69%2,110
Sep 18, 202425.0625.1924.8524.8524.74-1.00%1,643
Sep 17, 202425.1125.1325.0625.1024.99-0.59%3,137
Sep 16, 202425.1525.3025.1525.2525.140.36%4,340
Sep 13, 202425.0625.2125.0525.1625.060.76%2,617
Sep 12, 202424.9124.9724.9124.9724.871.59%746
Sep 11, 202424.4624.5824.4624.5824.48-0.12%700
Sep 10, 202424.6124.6124.6124.6124.510.53%800
Sep 9, 202424.4224.5024.3224.4824.380.74%30,533
Sep 6, 202424.5224.5224.2724.3024.20-0.74%530
Sep 5, 202424.5424.5424.4524.4824.381.16%5,400
Sep 4, 202424.2424.2424.2024.2024.101.60%1,413
Sep 3, 202424.1624.1621.7923.8223.72-1.53%3,900
Aug 30, 202424.3324.3424.1624.1924.09-1.27%10,200
Aug 29, 202424.6924.6924.3524.5024.400.82%1,316
Aug 28, 202424.3024.3524.2924.3024.20-0.78%4,341
Aug 27, 202424.4924.4924.4924.4924.390.12%122
Aug 26, 202424.4524.5224.3524.4624.360.41%6,312
Aug 23, 202424.1924.4524.1924.3624.261.33%3,500
Aug 22, 202424.0024.0924.0024.0423.95-1.35%3,533
Aug 21, 202424.5524.5524.2224.3724.270.08%1,041
Aug 20, 202424.4924.4924.2324.3524.250.29%33,700
Aug 19, 202424.2424.3524.2224.2824.180.04%1,700
Aug 16, 202424.0024.2724.0024.2724.172.15%4,800
Aug 15, 202423.6823.9123.6823.7623.760.38%69,400
Aug 14, 202423.8623.8623.6723.6723.67-0.55%9,800
Aug 13, 202424.0024.0023.8023.8023.80-1,500
Aug 12, 202423.9323.9323.7023.8023.741.88%4,600
Aug 9, 202424.0824.0823.3623.3623.300.43%1,600
Aug 8, 202423.8123.8123.1123.2623.191.48%1,324
Aug 7, 202423.1023.1122.9222.9222.86-0.52%3,303
Aug 6, 202423.8523.8523.0123.0422.97-1.33%1,100
Aug 5, 202423.8323.8323.2523.3523.28-0.98%1,400
Aug 2, 202423.4123.5823.4123.5823.510.26%13,200
Aug 1, 202423.6523.6523.5223.5223.450.38%600
Jul 31, 202423.2823.4323.2323.4323.361.60%521
Jul 30, 202423.0423.0623.0423.0623.001.32%2,032
Jul 29, 202422.7622.7622.7622.7622.700.09%131
Jul 26, 202422.7322.7522.7322.7422.671.43%2,300
Jul 25, 202422.5022.5022.3822.4222.36-1.58%1,007
Jul 24, 202422.9222.9222.7822.7822.72-0.57%200
Jul 23, 202422.9122.9122.9122.9122.840.22%100
Jul 22, 202422.6222.8622.6222.8622.79-0.13%200
Jul 19, 202422.8922.8922.8922.8922.82-2.01%100
Jul 18, 202423.3623.3623.3623.3623.29-0.89%228
Jul 17, 202423.5723.5723.5723.5723.50-0.17%109
Jul 16, 202423.6123.6123.6123.6123.541.99%100
Jul 15, 202423.1523.1523.1523.1523.090.17%220
Jul 12, 202423.1023.1223.0923.1123.050.04%1,000
Jul 11, 202423.2023.2023.1023.1022.972.12%420
Jul 10, 202422.6222.6222.6222.6222.490.40%100
Jul 9, 202422.5822.5822.5122.5322.400.04%2,015
Jul 8, 202422.5222.5222.5222.5222.39-1.05%100
Jul 5, 202422.7622.7622.7622.7622.631.83%100
Jul 3, 202422.3522.3522.3522.3522.221.54%100
Jul 2, 202422.1522.1522.0022.0121.880.05%6,100
Jul 1, 202421.8722.0021.8722.0021.88-0.27%500
Jun 28, 202422.0622.0622.0622.0621.93-0.18%100
Jun 27, 202422.1022.1022.1022.1021.971.01%100
Jun 26, 202422.0622.0621.8821.8821.75-1.22%242
Jun 25, 202422.3322.3322.1522.1522.02-0.45%2,532
Jun 24, 202422.2522.2522.2522.2522.120.45%100
Jun 21, 202422.6822.6822.1522.1522.03-1.64%3,327
Jun 20, 202422.0222.5222.0222.5222.391.26%1,019
Jun 18, 202422.0022.2422.0022.2422.120.41%247
Jun 17, 202421.9922.1521.9922.1522.02-0.27%1,600
Jun 14, 202422.0922.2122.0922.2122.080.86%700
Jun 13, 202422.2022.2022.0222.0221.89-0.54%237
Jun 12, 202422.3422.3422.1422.1421.950.77%2,200
Jun 11, 202421.9921.9921.9121.9721.780.37%2,400