Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
34.40
+0.75 (2.23%)
At close: Oct 23, 2025, 4:00 PM EDT
34.40
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.35 | 34.86 | 34.08 | 34.40 | - | 2.23% | 256,572 |
| Oct 22, 2025 | 33.61 | 34.13 | 33.35 | 33.65 | 33.65 | -1.84% | 113,333 |
| Oct 21, 2025 | 35.50 | 35.96 | 34.02 | 34.28 | 34.28 | -6.95% | 232,283 |
| Oct 20, 2025 | 36.34 | 36.86 | 36.02 | 36.84 | 36.84 | 2.93% | 172,146 |
| Oct 17, 2025 | 36.50 | 36.98 | 35.35 | 35.79 | 35.79 | -1.68% | 157,253 |
| Oct 16, 2025 | 35.90 | 36.68 | 35.67 | 36.40 | 36.40 | 2.13% | 176,212 |
| Oct 15, 2025 | 35.51 | 35.91 | 35.50 | 35.64 | 35.64 | 1.28% | 129,780 |
| Oct 14, 2025 | 35.02 | 35.25 | 34.50 | 35.19 | 35.19 | 0.50% | 172,765 |
| Oct 13, 2025 | 34.65 | 35.25 | 34.11 | 35.02 | 34.88 | 2.80% | 133,214 |
| Oct 10, 2025 | 33.89 | 34.79 | 33.67 | 34.06 | 33.93 | 0.92% | 69,761 |
| Oct 9, 2025 | 34.59 | 34.80 | 33.21 | 33.75 | 33.62 | -2.03% | 101,197 |
| Oct 8, 2025 | 34.59 | 34.82 | 34.05 | 34.45 | 34.31 | 1.17% | 103,388 |
| Oct 7, 2025 | 34.20 | 34.60 | 33.72 | 34.05 | 33.92 | 0.47% | 167,082 |
| Oct 6, 2025 | 33.71 | 34.00 | 33.54 | 33.89 | 33.76 | 1.92% | 68,379 |
| Oct 3, 2025 | 33.09 | 33.58 | 33.09 | 33.25 | 33.12 | -0.63% | 73,994 |
| Oct 2, 2025 | 33.39 | 36.10 | 33.01 | 33.46 | 33.33 | 1.36% | 139,538 |
| Oct 1, 2025 | 33.00 | 33.89 | 32.90 | 33.01 | 32.88 | -0.03% | 179,173 |
| Sep 30, 2025 | 33.00 | 33.17 | 32.96 | 33.02 | 32.89 | -0.23% | 86,390 |
| Sep 29, 2025 | 32.82 | 33.15 | 32.65 | 33.10 | 32.97 | 2.43% | 93,499 |
| Sep 26, 2025 | 32.18 | 32.71 | 32.00 | 32.31 | 32.18 | -0.37% | 44,124 |
| Sep 25, 2025 | 32.21 | 32.43 | 32.00 | 32.43 | 32.30 | 0.40% | 37,406 |
| Sep 24, 2025 | 32.65 | 32.79 | 32.16 | 32.30 | 32.17 | -0.97% | 59,130 |
| Sep 23, 2025 | 32.60 | 32.89 | 32.40 | 32.62 | 32.49 | 1.41% | 64,116 |
| Sep 22, 2025 | 32.20 | 32.26 | 31.90 | 32.16 | 32.03 | 1.26% | 102,079 |
| Sep 19, 2025 | 31.48 | 31.99 | 31.40 | 31.76 | 31.64 | 0.57% | 24,575 |
| Sep 18, 2025 | 31.51 | 31.79 | 31.31 | 31.58 | 31.46 | -0.72% | 479,980 |
| Sep 17, 2025 | 31.80 | 32.12 | 31.68 | 31.81 | 31.69 | -1.07% | 64,967 |
| Sep 16, 2025 | 32.32 | 32.36 | 32.06 | 32.16 | 32.03 | -0.09% | 73,416 |
| Sep 15, 2025 | 32.04 | 32.25 | 31.80 | 32.19 | 32.06 | 0.96% | 77,591 |
| Sep 12, 2025 | 32.34 | 32.34 | 31.81 | 31.88 | 31.76 | -0.28% | 114,417 |
| Sep 11, 2025 | 31.46 | 31.98 | 31.45 | 31.97 | 31.67 | 0.50% | 158,122 |
| Sep 10, 2025 | 31.74 | 32.39 | 31.50 | 31.81 | 31.51 | 0.05% | 34,584 |
| Sep 9, 2025 | 31.95 | 32.28 | 31.58 | 31.80 | 31.49 | -0.08% | 43,221 |
| Sep 8, 2025 | 31.80 | 32.15 | 31.65 | 31.82 | 31.52 | 0.87% | 72,103 |
| Sep 5, 2025 | 31.50 | 31.80 | 31.40 | 31.55 | 31.24 | 1.27% | 54,543 |
| Sep 4, 2025 | 30.82 | 31.50 | 30.70 | 31.15 | 30.85 | 1.50% | 41,170 |
| Sep 3, 2025 | 31.31 | 31.38 | 30.60 | 30.69 | 30.40 | -1.74% | 50,339 |
| Sep 2, 2025 | 30.98 | 31.33 | 30.60 | 31.24 | 30.94 | 3.46% | 53,235 |
| Aug 29, 2025 | 29.77 | 30.24 | 29.07 | 30.19 | 29.90 | 1.68% | 36,983 |
| Aug 28, 2025 | 29.77 | 29.84 | 29.06 | 29.69 | 29.41 | 0.37% | 17,741 |
| Aug 27, 2025 | 29.43 | 29.68 | 29.28 | 29.58 | 29.30 | 0.39% | 9,835 |
| Aug 26, 2025 | 29.39 | 29.68 | 29.25 | 29.47 | 29.18 | 0.52% | 18,828 |
| Aug 25, 2025 | 29.41 | 29.44 | 29.25 | 29.31 | 29.03 | -0.31% | 20,816 |
| Aug 22, 2025 | 29.36 | 29.68 | 28.88 | 29.41 | 29.12 | 1.61% | 17,450 |
| Aug 21, 2025 | 29.41 | 29.41 | 28.80 | 28.94 | 28.66 | -0.92% | 18,155 |
| Aug 20, 2025 | 28.99 | 29.25 | 28.93 | 29.21 | 28.93 | 0.79% | 46,422 |
| Aug 19, 2025 | 28.99 | 29.04 | 28.82 | 28.98 | 28.70 | 0.04% | 21,506 |
| Aug 18, 2025 | 28.91 | 29.02 | 28.80 | 28.97 | 28.69 | 0.22% | 16,378 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.67 | 28.91 | 28.63 | -0.45% | 6,435 |
| Aug 14, 2025 | 29.08 | 29.10 | 28.65 | 29.04 | 28.76 | 0.12% | 26,406 |