GYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.15	13.16	13.15	13.16	13.16	-0.45%	602
Nov 26, 2025	13.10	13.30	13.10	13.22	13.22	1.19%	4,041
Nov 25, 2025	13.03	13.14	13.02	13.07	13.07	-0.42%	4,499
Nov 24, 2025	12.99	13.20	12.92	13.12	13.12	1.00%	13,801
Nov 21, 2025	12.93	12.99	12.88	12.99	12.99	0.12%	7,005
Nov 20, 2025	12.91	12.98	12.90	12.98	12.98	0.12%	1,806
Nov 19, 2025	12.96	12.99	12.96	12.96	12.96	-0.31%	3,208
Nov 18, 2025	13.05	13.05	12.91	13.00	13.00	-1.44%	7,364
Nov 17, 2025	13.22	13.25	13.12	13.19	13.19	-1.09%	5,001
Nov 14, 2025	13.33	13.34	13.33	13.34	13.18	-0.26%	4,864
Nov 13, 2025	13.36	13.41	13.36	13.37	13.22	0.04%	2,700
Nov 12, 2025	13.38	13.41	13.31	13.37	13.21	0.23%	7,031
Nov 11, 2025	13.35	13.35	13.29	13.33	13.18	0.11%	5,656
Nov 10, 2025	13.33	13.34	13.28	13.32	13.17	-0.22%	1,507
Nov 7, 2025	13.06	13.46	13.06	13.35	13.20	0.44%	4,975
Nov 6, 2025	13.27	13.34	13.16	13.29	13.14	0.28%	3,955
Nov 5, 2025	13.13	13.35	13.11	13.26	13.10	0.68%	3,985
Nov 4, 2025	13.09	13.17	13.05	13.17	13.01	-0.78%	1,099
Nov 3, 2025	13.15	13.35	13.15	13.27	13.12	0.42%	10,681
Oct 31, 2025	13.15	13.25	13.08	13.21	13.06	0.30%	5,399
Oct 30, 2025	13.27	13.30	13.11	13.18	13.02	-1.09%	3,686
Oct 29, 2025	13.35	13.35	13.28	13.32	13.17	0.08%	2,095
Oct 28, 2025	13.29	13.40	13.28	13.31	13.16	0.30%	14,319
Oct 27, 2025	13.23	13.30	13.20	13.27	13.12	0.04%	8,273
Oct 24, 2025	13.20	13.30	13.20	13.27	13.11	0.11%	3,656
Oct 23, 2025	13.29	13.32	13.20	13.25	13.10	-0.08%	1,922
Oct 22, 2025	13.11	13.43	13.06	13.26	13.11	-0.11%	5,620
Oct 21, 2025	13.10	13.35	13.10	13.28	13.12	1.92%	8,696
Oct 20, 2025	13.05	13.10	13.03	13.03	12.87	-1.33%	8,084
Oct 17, 2025	13.02	13.30	13.02	13.20	13.05	-0.29%	10,777
Oct 16, 2025	13.00	13.38	13.00	13.24	13.09	-0.47%	11,826
Oct 15, 2025	13.20	13.40	13.13	13.30	13.09	1.76%	12,148
Oct 14, 2025	12.97	13.18	12.97	13.07	12.87	0.18%	7,440
Oct 13, 2025	12.96	13.05	12.96	13.05	12.84	0.24%	2,292
Oct 10, 2025	13.02	13.16	12.99	13.02	12.81	-0.53%	9,091
Oct 9, 2025	13.09	13.12	13.05	13.09	12.88	-1.10%	8,971
Oct 8, 2025	13.20	13.28	13.18	13.23	13.02	0.11%	6,340
Oct 7, 2025	13.21	13.22	13.17	13.22	13.01	0.11%	9,236
Oct 6, 2025	13.28	13.28	13.11	13.20	12.99	-0.38%	4,828
Oct 3, 2025	13.29	13.30	13.21	13.25	13.04	0.23%	3,319
Oct 2, 2025	13.25	13.30	13.11	13.22	13.01	-0.37%	10,496
Oct 1, 2025	13.21	13.30	13.12	13.27	13.06	-0.61%	12,469
Sep 30, 2025	13.30	13.40	13.21	13.35	13.14	-0.51%	8,489
Sep 29, 2025	13.35	13.42	13.31	13.42	13.21	0.09%	2,336
Sep 26, 2025	13.30	13.50	13.28	13.41	13.20	0.35%	4,211
Sep 25, 2025	13.39	13.55	13.34	13.36	13.15	-0.30%	9,069
Sep 24, 2025	13.40	13.50	13.30	13.40	13.19	-0.56%	2,961
Sep 23, 2025	13.40	13.49	13.38	13.48	13.26	-0.55%	4,863
Sep 22, 2025	13.38	13.60	13.32	13.55	13.34	-0.95%	7,097
Sep 19, 2025	13.49	13.74	13.40	13.68	13.47	0.66%	18,280