GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.45	13.51	13.45	13.54	-	-0.88%	3,040
Sep 15, 2025	13.61	13.71	13.61	13.66	13.66	1.41%	4,067
Sep 12, 2025	13.40	13.50	13.40	13.47	13.47	-1.46%	3,703
Sep 11, 2025	13.45	13.89	13.40	13.67	13.67	0.07%	14,588
Sep 10, 2025	13.30	13.69	13.30	13.66	13.66	1.90%	10,789
Sep 9, 2025	13.40	13.50	13.38	13.41	13.41	-0.70%	10,478
Sep 8, 2025	13.42	13.51	13.40	13.50	13.50	-0.44%	4,229
Sep 5, 2025	13.42	13.61	13.38	13.56	13.56	1.92%	6,109
Sep 4, 2025	13.22	13.39	13.22	13.31	13.31	-1.63%	7,946
Sep 3, 2025	13.35	13.55	13.35	13.53	13.53	0.56%	5,563
Sep 2, 2025	13.35	13.53	13.33	13.45	13.45	0.45%	22,617
Aug 29, 2025	13.35	13.43	13.35	13.39	13.39	-0.37%	2,017
Aug 28, 2025	13.44	13.53	13.25	13.44	13.44	-0.07%	6,066
Aug 27, 2025	13.35	13.50	13.21	13.45	13.45	0.94%	10,409
Aug 26, 2025	13.35	13.38	13.25	13.33	13.33	-0.34%	2,493
Aug 25, 2025	13.36	13.40	13.34	13.37	13.37	0.34%	5,318
Aug 22, 2025	13.22	13.35	13.19	13.33	13.33	1.33%	6,460
Aug 21, 2025	13.14	13.22	13.08	13.15	13.15	-0.72%	12,884
Aug 20, 2025	13.19	13.39	13.19	13.25	13.25	-0.11%	2,433
Aug 19, 2025	13.19	13.40	13.08	13.26	13.26	-0.91%	18,165
Aug 18, 2025	13.25	13.41	13.12	13.38	13.38	0.13%	2,340
Aug 15, 2025	13.26	13.38	13.26	13.37	13.26	-0.25%	4,244
Aug 14, 2025	13.35	13.45	13.35	13.40	13.30	0.37%	5,622
Aug 13, 2025	13.25	13.40	13.25	13.35	13.25	0.87%	15,374
Aug 12, 2025	13.21	13.25	13.17	13.24	13.13	-0.49%	6,987
Aug 11, 2025	13.24	13.35	13.19	13.30	13.20	-	10,308
Aug 8, 2025	13.28	13.40	13.23	13.30	13.20	-0.89%	7,351
Aug 7, 2025	13.30	13.45	13.23	13.42	13.32	0.57%	6,227
Aug 6, 2025	13.18	13.44	13.16	13.34	13.24	1.32%	6,226
Aug 5, 2025	13.17	13.20	13.13	13.17	13.07	0.46%	8,294
Aug 4, 2025	13.16	13.16	13.03	13.11	13.01	-0.98%	1,761
Aug 1, 2025	13.14	13.29	12.90	13.24	13.14	-0.38%	17,736
Jul 31, 2025	13.24	13.39	13.24	13.29	13.19	-0.23%	11,801
Jul 30, 2025	13.28	13.38	13.28	13.32	13.22	-0.61%	11,218
Jul 29, 2025	13.24	13.41	13.24	13.40	13.30	0.57%	4,486
Jul 28, 2025	13.27	13.40	13.26	13.33	13.22	-0.40%	9,215
Jul 25, 2025	13.26	13.46	13.26	13.38	13.28	-0.15%	17,849
Jul 24, 2025	13.30	13.47	13.30	13.40	13.30	0.15%	10,450
Jul 23, 2025	13.30	13.40	13.27	13.38	13.28	0.15%	2,879
Jul 22, 2025	13.37	13.37	13.31	13.36	13.26	-0.22%	3,190
Jul 21, 2025	13.30	13.45	13.26	13.39	13.29	0.60%	6,981
Jul 18, 2025	13.15	13.35	13.13	13.31	13.21	0.30%	6,039
Jul 17, 2025	13.29	13.30	13.09	13.27	13.17	-	4,394
Jul 16, 2025	13.24	13.35	13.09	13.27	13.17	-1.04%	9,335
Jul 15, 2025	13.32	13.49	13.31	13.41	13.20	1.21%	13,555
Jul 14, 2025	13.27	13.46	13.24	13.25	13.04	-0.82%	13,066
Jul 11, 2025	13.13	13.49	13.12	13.36	13.15	1.37%	15,051
Jul 10, 2025	13.20	13.24	13.15	13.18	12.98	-0.60%	2,786
Jul 9, 2025	13.20	13.38	13.07	13.26	13.05	-0.67%	11,304
Jul 8, 2025	13.20	13.40	13.10	13.35	13.14	0.60%	24,734