Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
27.63
-0.06 (-0.21%)
Aug 20, 2026, 4:00 PM EDT - Market closed
GOLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 27.00 | 27.83 | 27.00 | 27.63 | 27.63 | -0.22% | 85,064 |
| Aug 19, 2026 | 26.56 | 27.69 | 26.56 | 27.69 | 27.69 | 4.31% | 22,682 |
| Aug 18, 2026 | 26.77 | 27.05 | 26.50 | 26.55 | 26.55 | -1.55% | 14,292 |
| Aug 17, 2026 | 26.73 | 27.07 | 26.70 | 26.97 | 26.97 | 0.58% | 10,804 |
| Aug 14, 2026 | 27.09 | 27.14 | 26.63 | 26.81 | 26.81 | -0.55% | 16,545 |
| Aug 13, 2026 | 27.38 | 27.38 | 26.59 | 26.96 | 26.96 | -0.07% | 28,892 |
| Aug 12, 2026 | 26.79 | 27.30 | 26.79 | 27.09 | 26.98 | 0.96% | 58,814 |
| Aug 11, 2026 | 26.60 | 27.20 | 26.60 | 26.83 | 26.72 | -0.10% | 27,341 |
| Aug 10, 2026 | 26.85 | 27.09 | 26.51 | 26.86 | 26.75 | 0.06% | 21,071 |
| Aug 7, 2026 | 26.63 | 27.12 | 26.63 | 26.85 | 26.73 | 2.68% | 16,903 |
| Aug 6, 2026 | 26.10 | 26.63 | 25.94 | 26.14 | 26.03 | 0.17% | 13,700 |
| Aug 5, 2026 | 25.70 | 26.56 | 25.70 | 26.10 | 25.99 | 3.65% | 12,690 |
| Aug 4, 2026 | 24.71 | 25.46 | 24.71 | 25.18 | 25.08 | 2.03% | 22,147 |
| Aug 3, 2026 | 24.52 | 24.80 | 24.52 | 24.68 | 24.58 | -0.96% | 19,953 |
| Jul 31, 2026 | 24.34 | 24.92 | 24.34 | 24.92 | 24.82 | -0.68% | 59,471 |
| Jul 30, 2026 | 25.03 | 25.13 | 24.90 | 25.09 | 24.99 | 1.87% | 26,879 |
| Jul 29, 2026 | 24.35 | 25.14 | 24.35 | 24.63 | 24.53 | -0.40% | 16,335 |
| Jul 28, 2026 | 24.59 | 24.98 | 24.53 | 24.73 | 24.63 | -0.48% | 15,902 |
| Jul 27, 2026 | 24.97 | 25.18 | 24.77 | 24.85 | 24.75 | 1.64% | 17,856 |
| Jul 24, 2026 | 24.37 | 25.06 | 24.37 | 24.45 | 24.35 | 0.29% | 24,049 |
| Jul 23, 2026 | 24.57 | 24.80 | 24.30 | 24.38 | 24.28 | -2.83% | 26,062 |
| Jul 22, 2026 | 24.97 | 25.60 | 24.97 | 25.09 | 24.99 | 0.50% | 33,612 |
| Jul 21, 2026 | 24.16 | 25.06 | 24.16 | 24.97 | 24.86 | 1.94% | 23,832 |
| Jul 20, 2026 | 24.22 | 24.75 | 24.22 | 24.49 | 24.39 | -0.45% | 16,134 |
| Jul 17, 2026 | 24.37 | 25.01 | 24.37 | 24.60 | 24.50 | 0.08% | 15,776 |
| Jul 16, 2026 | 24.45 | 24.76 | 24.15 | 24.58 | 24.48 | -1.29% | 25,892 |
| Jul 15, 2026 | 24.86 | 25.39 | 24.75 | 24.90 | 24.80 | 0.16% | 23,100 |
| Jul 14, 2026 | 25.02 | 25.39 | 24.86 | 24.86 | 24.76 | 1.08% | 15,579 |
| Jul 13, 2026 | 25.00 | 25.24 | 24.68 | 24.70 | 24.49 | -3.10% | 30,000 |
| Jul 10, 2026 | 25.32 | 25.77 | 25.32 | 25.49 | 25.27 | -0.43% | 11,683 |
| Jul 9, 2026 | 25.55 | 25.93 | 25.54 | 25.60 | 25.38 | 1.27% | 15,827 |
| Jul 8, 2026 | 25.21 | 25.55 | 24.85 | 25.28 | 25.07 | -0.78% | 14,749 |
| Jul 7, 2026 | 26.02 | 26.02 | 25.48 | 25.48 | 25.26 | -2.00% | 11,813 |
| Jul 6, 2026 | 26.31 | 26.31 | 25.80 | 26.00 | 25.78 | 0.98% | 14,659 |
| Jul 2, 2026 | 25.68 | 26.00 | 25.56 | 25.75 | 25.53 | 2.46% | 20,045 |
| Jul 1, 2026 | 25.06 | 25.71 | 25.06 | 25.13 | 24.92 | -0.08% | 22,884 |
| Jun 30, 2026 | 25.12 | 25.40 | 25.02 | 25.15 | 24.94 | -0.24% | 22,627 |
| Jun 29, 2026 | 25.27 | 25.46 | 25.11 | 25.21 | 25.00 | -0.94% | 12,648 |
| Jun 26, 2026 | 24.94 | 25.83 | 24.94 | 25.45 | 25.23 | 1.39% | 11,831 |
| Jun 25, 2026 | 25.20 | 25.41 | 24.97 | 25.10 | 24.89 | 0.84% | 37,999 |
| Jun 24, 2026 | 25.25 | 25.30 | 24.82 | 24.89 | 24.68 | -2.74% | 50,160 |
| Jun 23, 2026 | 25.85 | 26.02 | 25.59 | 25.59 | 25.37 | -1.69% | 22,486 |
| Jun 22, 2026 | 25.94 | 26.36 | 25.94 | 26.03 | 25.81 | -1.22% | 16,623 |
| Jun 18, 2026 | 26.01 | 26.82 | 26.01 | 26.35 | 26.13 | -0.45% | 19,194 |
| Jun 17, 2026 | 27.15 | 27.39 | 26.30 | 26.47 | 26.25 | -2.43% | 54,724 |
| Jun 16, 2026 | 26.96 | 27.45 | 26.96 | 27.13 | 26.90 | 0.48% | 37,298 |
| Jun 15, 2026 | 27.22 | 27.49 | 26.19 | 27.00 | 26.77 | 2.90% | 25,873 |
| Jun 12, 2026 | 26.26 | 26.52 | 25.87 | 26.24 | 26.02 | 0.11% | 44,110 |
| Jun 11, 2026 | 25.24 | 26.28 | 25.19 | 26.21 | 25.99 | 3.85% | 41,289 |
| Jun 10, 2026 | 26.20 | 26.21 | 25.35 | 25.35 | 25.03 | -4.45% | 50,467 |