Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
32.31
-0.12 (-0.37%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.18 | 32.71 | 32.00 | 32.31 | 32.31 | -0.37% | 44,124 |
| Sep 25, 2025 | 32.21 | 32.43 | 32.00 | 32.43 | 32.43 | 0.40% | 37,406 |
| Sep 24, 2025 | 32.65 | 32.79 | 32.16 | 32.30 | 32.30 | -0.97% | 59,130 |
| Sep 23, 2025 | 32.60 | 32.89 | 32.40 | 32.62 | 32.62 | 1.41% | 64,116 |
| Sep 22, 2025 | 32.20 | 32.26 | 31.90 | 32.16 | 32.16 | 1.26% | 102,079 |
| Sep 19, 2025 | 31.48 | 31.99 | 31.40 | 31.76 | 31.76 | 0.57% | 24,575 |
| Sep 18, 2025 | 31.51 | 31.79 | 31.31 | 31.58 | 31.58 | -0.72% | 479,980 |
| Sep 17, 2025 | 31.80 | 32.12 | 31.68 | 31.81 | 31.81 | -1.07% | 64,967 |
| Sep 16, 2025 | 32.32 | 32.36 | 32.06 | 32.16 | 32.16 | -0.09% | 73,416 |
| Sep 15, 2025 | 32.04 | 32.25 | 31.80 | 32.19 | 32.19 | 0.96% | 77,591 |
| Sep 12, 2025 | 32.34 | 32.34 | 31.81 | 31.88 | 31.88 | -0.28% | 114,417 |
| Sep 11, 2025 | 31.46 | 31.98 | 31.45 | 31.97 | 31.79 | 0.50% | 158,122 |
| Sep 10, 2025 | 31.74 | 32.39 | 31.50 | 31.81 | 31.63 | 0.05% | 34,584 |
| Sep 9, 2025 | 31.95 | 32.28 | 31.58 | 31.80 | 31.62 | -0.08% | 43,221 |
| Sep 8, 2025 | 31.80 | 32.15 | 31.65 | 31.82 | 31.64 | 0.87% | 72,103 |
| Sep 5, 2025 | 31.50 | 31.80 | 31.40 | 31.55 | 31.37 | 1.27% | 54,543 |
| Sep 4, 2025 | 30.82 | 31.50 | 30.70 | 31.15 | 30.97 | 1.50% | 41,170 |
| Sep 3, 2025 | 31.31 | 31.38 | 30.60 | 30.69 | 30.52 | -1.74% | 50,339 |
| Sep 2, 2025 | 30.98 | 31.33 | 30.60 | 31.24 | 31.06 | 3.46% | 53,235 |
| Aug 29, 2025 | 29.77 | 30.24 | 29.07 | 30.19 | 30.02 | 1.68% | 36,983 |
| Aug 28, 2025 | 29.77 | 29.84 | 29.06 | 29.69 | 29.52 | 0.37% | 17,741 |
| Aug 27, 2025 | 29.43 | 29.68 | 29.28 | 29.58 | 29.41 | 0.39% | 9,835 |
| Aug 26, 2025 | 29.39 | 29.68 | 29.25 | 29.47 | 29.30 | 0.52% | 18,828 |
| Aug 25, 2025 | 29.41 | 29.44 | 29.25 | 29.31 | 29.15 | -0.31% | 20,816 |
| Aug 22, 2025 | 29.36 | 29.68 | 28.88 | 29.41 | 29.24 | 1.61% | 17,450 |
| Aug 21, 2025 | 29.41 | 29.41 | 28.80 | 28.94 | 28.78 | -0.92% | 18,155 |
| Aug 20, 2025 | 28.99 | 29.25 | 28.93 | 29.21 | 29.05 | 0.79% | 46,422 |
| Aug 19, 2025 | 28.99 | 29.04 | 28.82 | 28.98 | 28.82 | 0.04% | 21,506 |
| Aug 18, 2025 | 28.91 | 29.02 | 28.80 | 28.97 | 28.81 | 0.22% | 16,378 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.67 | 28.91 | 28.74 | -0.45% | 6,435 |
| Aug 14, 2025 | 29.08 | 29.10 | 28.65 | 29.04 | 28.87 | 0.12% | 26,406 |
| Aug 13, 2025 | 29.00 | 29.56 | 29.00 | 29.00 | 28.84 | -1.36% | 11,500 |
| Aug 12, 2025 | 29.42 | 29.48 | 29.05 | 29.40 | 29.01 | 0.31% | 13,849 |
| Aug 11, 2025 | 29.87 | 29.87 | 29.25 | 29.31 | 28.93 | -1.84% | 25,104 |
| Aug 8, 2025 | 29.96 | 30.12 | 29.70 | 29.86 | 29.47 | 0.17% | 30,339 |
| Aug 7, 2025 | 29.74 | 29.92 | 29.64 | 29.81 | 29.42 | 0.68% | 28,245 |
| Aug 6, 2025 | 29.45 | 29.80 | 29.45 | 29.61 | 29.22 | -0.17% | 26,650 |
| Aug 5, 2025 | 29.48 | 29.76 | 29.48 | 29.66 | 29.27 | -0.10% | 33,792 |
| Aug 4, 2025 | 29.54 | 29.70 | 29.30 | 29.69 | 29.30 | 0.99% | 34,980 |
| Aug 1, 2025 | 29.13 | 29.40 | 29.09 | 29.40 | 29.01 | 3.59% | 22,527 |
| Jul 31, 2025 | 28.72 | 28.78 | 28.38 | 28.38 | 28.01 | -0.25% | 36,908 |
| Jul 30, 2025 | 29.53 | 29.53 | 28.17 | 28.45 | 28.08 | -1.73% | 22,906 |
| Jul 29, 2025 | 28.65 | 29.02 | 28.56 | 28.95 | 28.57 | 0.56% | 14,196 |
| Jul 28, 2025 | 29.60 | 29.60 | 28.58 | 28.79 | 28.41 | -0.79% | 22,664 |
| Jul 25, 2025 | 29.16 | 29.16 | 28.90 | 29.02 | 28.64 | -1.09% | 12,404 |
| Jul 24, 2025 | 28.97 | 29.50 | 28.97 | 29.34 | 28.95 | -0.98% | 19,723 |
| Jul 23, 2025 | 30.11 | 30.61 | 28.72 | 29.63 | 29.24 | -1.23% | 25,530 |
| Jul 22, 2025 | 29.95 | 30.00 | 29.71 | 30.00 | 29.61 | 1.18% | 22,470 |
| Jul 21, 2025 | 29.10 | 29.83 | 29.10 | 29.65 | 29.26 | 1.89% | 41,446 |
| Jul 18, 2025 | 29.55 | 29.55 | 29.02 | 29.10 | 28.72 | - | 33,309 |