Skip to main content
Strategy Shares Gold-Hedged Bond ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
24.59
+0.13 (0.51%)
Nov 20, 2024, 2:58 PM EST - Market open

GOLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.4724.6924.4724.5924.590.51%17,472
Nov 19, 202424.4324.5024.3924.4624.461.23%7,434
Nov 18, 202423.6524.2123.6524.1624.161.86%42,629
Nov 15, 202423.7423.8023.6523.7223.72-0.44%24,768
Nov 14, 202423.8523.9323.7723.8323.83-0.16%40,891
Nov 13, 202424.4224.4223.8723.8723.87-1.64%39,749
Nov 12, 202424.4924.4924.1824.2624.16-1.77%13,832
Nov 11, 202424.7124.7224.5224.7024.59-2.45%10,537
Nov 8, 202425.3425.3825.2725.3225.21-0.37%16,464
Nov 7, 202425.1025.4225.1025.4225.311.96%9,098
Nov 6, 202425.2525.5324.0324.9324.82-3.54%16,226
Nov 5, 202426.0226.0225.6225.8425.730.43%17,659
Nov 4, 202425.6525.8325.6525.7325.620.30%18,548
Nov 1, 202426.0326.0325.5925.6525.54-0.96%19,376
Oct 31, 202426.3226.3225.7425.9025.79-1.42%9,533
Oct 30, 202426.2926.3326.1926.2726.160.43%19,767
Oct 29, 202426.1326.1825.8626.1626.051.07%14,315
Oct 28, 202426.1726.1725.8325.8825.77-0.08%20,415
Oct 25, 202426.0326.0325.8325.9025.790.12%11,273
Oct 24, 202425.8325.9025.7625.8725.760.73%21,206
Oct 23, 202426.1026.5625.6025.6925.58-1.48%9,911
Oct 22, 202426.0026.0725.8726.0725.960.95%20,003
Oct 21, 202426.1026.1025.7425.8325.72-0.44%7,041
Oct 18, 202425.7725.9925.7725.9425.830.97%4,213
Oct 17, 202425.9325.9325.6625.6925.580.32%3,065
Oct 16, 202426.1726.1725.5725.6125.500.72%5,294
Oct 15, 202425.3425.5225.3425.4325.320.48%4,023
Oct 14, 202425.3925.3925.2225.3025.20-0.21%3,114
Oct 11, 202425.2625.4625.2325.3625.250.81%8,224
Oct 10, 202425.2825.2825.0525.1624.950.56%16,559
Oct 9, 202425.0925.0924.9525.0224.81-0.68%2,856
Oct 8, 202425.4025.4025.0425.1924.98-0.72%6,292
Oct 7, 202425.6525.6525.3225.3725.16-0.96%4,743
Oct 4, 202425.5825.6925.5225.6125.40-0.79%4,892
Oct 3, 202425.7825.8325.6825.8225.60-0.13%8,948
Oct 2, 202426.1826.1825.7125.8525.64-0.23%4,071
Oct 1, 202425.9726.0525.9125.9125.701.21%4,939
Sep 30, 202425.6525.7325.5325.6025.39-0.87%5,205
Sep 27, 202426.0026.0025.7525.8325.61-0.86%10,334
Sep 26, 202425.9526.0625.8526.0525.830.68%5,534
Sep 25, 202426.1626.1625.8025.8825.66-0.45%4,921
Sep 24, 202425.6025.9925.6025.9925.781.52%5,298
Sep 23, 202425.7125.7125.6025.6025.390.06%3,101
Sep 20, 202425.4125.6625.4125.5925.371.26%12,305
Sep 19, 202425.2525.2925.2525.2725.061.69%2,114
Sep 18, 202425.0625.1924.8524.8524.64-0.99%1,643
Sep 17, 202425.1125.1325.0625.1024.89-0.61%3,137
Sep 16, 202425.1525.3025.1525.2525.040.35%4,341
Sep 13, 202425.0625.2125.0525.1624.950.76%2,617
Sep 12, 202424.9124.9724.9124.9724.661.61%746
Sep 11, 202424.4624.5824.4624.5824.27-0.15%693
Sep 10, 202424.6124.6124.6124.6124.310.56%766
Sep 9, 202424.4224.5024.3224.4824.170.74%30,533
Sep 6, 202424.5224.5224.2724.3024.00-0.74%530
Sep 5, 202424.5424.5424.4524.4824.181.17%5,384
Sep 4, 202424.2424.2424.2024.2023.901.57%1,413
Sep 3, 202424.1624.1621.7923.8223.53-1.51%3,884
Aug 30, 202424.3324.3424.1624.1923.89-1.27%10,186
Aug 29, 202424.6924.6924.3524.5024.200.83%1,316
Aug 28, 202424.3024.3524.2924.3024.00-0.79%4,341
Aug 27, 202424.4924.4924.4924.4924.190.13%122
Aug 26, 202424.4524.5224.3524.4624.160.41%6,312
Aug 23, 202424.1924.4524.1924.3624.061.30%3,486
Aug 22, 202424.0024.0924.0024.0523.75-1.32%3,533
Aug 21, 202424.5524.5524.2224.3724.070.05%1,041
Aug 20, 202424.4924.4924.2324.3524.050.30%33,698
Aug 19, 202424.2424.3524.2324.2823.980.03%1,691
Aug 16, 202424.0024.2724.0024.2723.972.18%4,770
Aug 15, 202423.6823.9123.6823.7623.460.37%69,366
Aug 14, 202423.8623.8623.6723.6723.38-0.54%9,762
Aug 13, 202424.0024.0023.8023.8023.50-0.03%1,458
Aug 12, 202423.9323.9323.7023.8123.441.89%4,622
Aug 9, 202424.0824.0823.3623.3623.010.46%1,589
Aug 8, 202423.8123.8123.1123.2622.901.44%1,324
Aug 7, 202423.1023.1122.9322.9322.58-0.50%3,303
Aug 6, 202423.8523.8523.0123.0422.69-1.32%1,060
Aug 5, 202423.8323.8323.2523.3522.99-0.97%1,351
Aug 2, 202423.4123.5823.4123.5823.220.26%13,176
Aug 1, 202423.6523.6523.5223.5223.160.36%599
Jul 31, 202423.2823.4323.2323.4323.081.60%521
Jul 30, 202423.0423.0623.0423.0622.711.30%2,040
Jul 29, 202422.7622.7622.7622.7622.420.11%131
Jul 26, 202422.7322.7522.7322.7422.391.41%2,260
Jul 25, 202422.5022.5022.3822.4222.08-1.57%1,007
Jul 24, 202422.9222.9222.7822.7822.44-0.55%162
Jul 23, 202422.9122.9122.9122.9122.560.22%28
Jul 22, 202422.6222.8622.6222.8622.51-0.13%169
Jul 19, 202422.8922.8922.8922.8922.54-2.03%28
Jul 18, 202423.3623.3623.3623.3623.01-0.88%228
Jul 17, 202423.5723.5723.5723.5723.21-0.16%109
Jul 16, 202423.6123.6123.6123.6123.251.96%80
Jul 15, 202423.1523.1523.1523.1522.800.16%220
Jul 12, 202423.1023.1223.0923.1122.760.06%960
Jul 11, 202423.2023.2023.1023.1022.682.12%420
Jul 10, 202422.6222.6222.6222.6222.210.39%17
Jul 9, 202422.5822.5822.5122.5322.130.05%2,015
Jul 8, 202422.5222.5222.5222.5222.12-1.06%64
Jul 5, 202422.7622.7622.7622.7622.351.87%48
Jul 3, 202422.3522.3522.3522.3521.941.54%46
Jul 2, 202422.1522.1522.0022.0121.610.03%6,050