Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
24.92
-0.17 (-0.68%)
Jul 31, 2026, 4:00 PM EDT - Market closed
GOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.34 | 24.92 | 24.34 | 24.92 | 24.92 | -0.68% | 59,469 |
| Jul 30, 2026 | 25.03 | 25.13 | 24.90 | 25.09 | 25.09 | 1.87% | 26,879 |
| Jul 29, 2026 | 24.35 | 25.14 | 24.35 | 24.63 | 24.63 | -0.40% | 16,335 |
| Jul 28, 2026 | 24.59 | 24.98 | 24.53 | 24.73 | 24.73 | -0.48% | 15,902 |
| Jul 27, 2026 | 24.97 | 25.18 | 24.77 | 24.85 | 24.85 | 1.64% | 17,856 |
| Jul 24, 2026 | 24.37 | 25.06 | 24.37 | 24.45 | 24.45 | 0.29% | 24,049 |
| Jul 23, 2026 | 24.57 | 24.80 | 24.30 | 24.38 | 24.38 | -2.83% | 26,062 |
| Jul 22, 2026 | 24.97 | 25.60 | 24.97 | 25.09 | 25.09 | 0.50% | 33,612 |
| Jul 21, 2026 | 24.16 | 25.06 | 24.16 | 24.97 | 24.97 | 1.94% | 23,832 |
| Jul 20, 2026 | 24.22 | 24.75 | 24.22 | 24.49 | 24.49 | -0.45% | 16,134 |
| Jul 17, 2026 | 24.37 | 25.01 | 24.37 | 24.60 | 24.60 | 0.08% | 15,776 |
| Jul 16, 2026 | 24.45 | 24.76 | 24.15 | 24.58 | 24.58 | -1.29% | 25,892 |
| Jul 15, 2026 | 24.86 | 25.39 | 24.75 | 24.90 | 24.90 | 0.16% | 23,100 |
| Jul 14, 2026 | 25.02 | 25.39 | 24.86 | 24.86 | 24.86 | 1.08% | 15,579 |
| Jul 13, 2026 | 25.00 | 25.24 | 24.68 | 24.70 | 24.59 | -3.10% | 30,000 |
| Jul 10, 2026 | 25.32 | 25.77 | 25.32 | 25.49 | 25.38 | -0.43% | 11,683 |
| Jul 9, 2026 | 25.55 | 25.93 | 25.54 | 25.60 | 25.49 | 1.27% | 15,827 |
| Jul 8, 2026 | 25.21 | 25.55 | 24.85 | 25.28 | 25.17 | -0.78% | 14,749 |
| Jul 7, 2026 | 26.02 | 26.02 | 25.48 | 25.48 | 25.37 | -2.00% | 11,813 |
| Jul 6, 2026 | 26.31 | 26.31 | 25.80 | 26.00 | 25.89 | 0.98% | 14,659 |
| Jul 2, 2026 | 25.68 | 26.00 | 25.56 | 25.75 | 25.64 | 2.46% | 20,045 |
| Jul 1, 2026 | 25.06 | 25.71 | 25.06 | 25.13 | 25.02 | -0.08% | 22,884 |
| Jun 30, 2026 | 25.12 | 25.40 | 25.02 | 25.15 | 25.04 | -0.24% | 22,627 |
| Jun 29, 2026 | 25.27 | 25.46 | 25.11 | 25.21 | 25.10 | -0.94% | 12,648 |
| Jun 26, 2026 | 24.94 | 25.83 | 24.94 | 25.45 | 25.34 | 1.39% | 11,831 |
| Jun 25, 2026 | 25.20 | 25.41 | 24.97 | 25.10 | 24.99 | 0.84% | 37,999 |
| Jun 24, 2026 | 25.25 | 25.30 | 24.82 | 24.89 | 24.78 | -2.74% | 50,160 |
| Jun 23, 2026 | 25.85 | 26.02 | 25.59 | 25.59 | 25.48 | -1.69% | 22,486 |
| Jun 22, 2026 | 25.94 | 26.36 | 25.94 | 26.03 | 25.92 | -1.22% | 16,623 |
| Jun 18, 2026 | 26.01 | 26.82 | 26.01 | 26.35 | 26.24 | -0.45% | 19,194 |
| Jun 17, 2026 | 27.15 | 27.39 | 26.30 | 26.47 | 26.36 | -2.43% | 54,724 |
| Jun 16, 2026 | 26.96 | 27.45 | 26.96 | 27.13 | 27.01 | 0.48% | 37,298 |
| Jun 15, 2026 | 27.22 | 27.49 | 26.19 | 27.00 | 26.88 | 2.90% | 25,873 |
| Jun 12, 2026 | 26.26 | 26.52 | 25.87 | 26.24 | 26.13 | 0.11% | 44,110 |
| Jun 11, 2026 | 25.24 | 26.28 | 25.19 | 26.21 | 26.10 | 3.85% | 41,289 |
| Jun 10, 2026 | 26.20 | 26.21 | 25.35 | 25.35 | 25.13 | -4.45% | 50,467 |
| Jun 9, 2026 | 26.99 | 27.43 | 26.32 | 26.53 | 26.30 | -1.76% | 28,802 |
| Jun 8, 2026 | 26.99 | 27.20 | 26.94 | 27.00 | 26.77 | 0.31% | 26,446 |
| Jun 5, 2026 | 27.50 | 27.61 | 26.81 | 26.92 | 26.69 | -3.96% | 68,756 |
| Jun 4, 2026 | 27.75 | 28.28 | 27.75 | 28.03 | 27.79 | 1.19% | 24,804 |
| Jun 3, 2026 | 28.03 | 28.05 | 27.56 | 27.70 | 27.46 | -1.46% | 48,276 |
| Jun 2, 2026 | 28.33 | 28.48 | 28.00 | 28.11 | 27.87 | 0.18% | 48,579 |
| Jun 1, 2026 | 28.12 | 28.20 | 27.75 | 28.06 | 27.82 | -2.13% | 64,994 |
| May 29, 2026 | 28.46 | 28.84 | 28.37 | 28.67 | 28.42 | 1.85% | 61,089 |
| May 28, 2026 | 27.55 | 28.74 | 27.55 | 28.15 | 27.91 | 1.22% | 92,292 |
| May 27, 2026 | 27.89 | 27.99 | 27.57 | 27.81 | 27.57 | -0.82% | 38,794 |
| May 26, 2026 | 28.06 | 28.30 | 27.78 | 28.04 | 27.80 | -0.18% | 58,660 |
| May 22, 2026 | 28.15 | 28.29 | 27.95 | 28.09 | 27.85 | -0.39% | 50,301 |
| May 21, 2026 | 27.19 | 28.49 | 27.19 | 28.20 | 27.95 | -1.02% | 38,302 |
| May 20, 2026 | 28.04 | 28.49 | 27.69 | 28.49 | 28.24 | 2.33% | 17,630 |