LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.71
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
DYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.67 | 22.71 | 22.65 | 22.71 | 22.71 | 0.04% | 23,910 |
| Dec 4, 2025 | 22.63 | 22.72 | 22.63 | 22.70 | 22.70 | 0.04% | 20,584 |
| Dec 3, 2025 | 22.65 | 22.73 | 22.65 | 22.69 | 22.69 | -0.11% | 8,522 |
| Dec 2, 2025 | 22.70 | 22.76 | 22.65 | 22.72 | 22.71 | 0.11% | 3,479 |
| Dec 1, 2025 | 22.63 | 22.69 | 22.63 | 22.69 | 22.69 | -0.13% | 5,674 |
| Nov 28, 2025 | 22.68 | 22.72 | 22.68 | 22.72 | 22.72 | - | 1,323 |
| Nov 26, 2025 | 22.78 | 22.78 | 22.67 | 22.72 | 22.72 | 0.28% | 6,998 |
| Nov 25, 2025 | 22.69 | 22.76 | 22.64 | 22.66 | 22.66 | -0.11% | 6,582 |
| Nov 24, 2025 | 22.62 | 22.73 | 22.62 | 22.68 | 22.68 | 0.18% | 6,706 |
| Nov 21, 2025 | 22.64 | 22.68 | 22.59 | 22.64 | 22.64 | -0.28% | 2,191 |
| Nov 20, 2025 | 22.75 | 22.75 | 22.67 | 22.70 | 22.64 | 0.04% | 3,448 |
| Nov 19, 2025 | 22.63 | 22.73 | 22.63 | 22.69 | 22.63 | 0.08% | 3,654 |
| Nov 18, 2025 | 22.71 | 22.72 | 22.67 | 22.68 | 22.61 | 0.07% | 2,757 |
| Nov 17, 2025 | 22.60 | 22.67 | 22.60 | 22.66 | 22.60 | -0.07% | 5,145 |
| Nov 14, 2025 | 22.69 | 22.70 | 22.67 | 22.68 | 22.61 | -0.04% | 4,068 |
| Nov 13, 2025 | 22.65 | 22.73 | 22.63 | 22.69 | 22.62 | -0.13% | 5,731 |
| Nov 12, 2025 | 22.70 | 22.77 | 22.66 | 22.72 | 22.65 | -0.02% | 7,665 |
| Nov 11, 2025 | 22.67 | 22.72 | 22.67 | 22.72 | 22.66 | 0.11% | 10,848 |
| Nov 10, 2025 | 22.72 | 22.75 | 22.64 | 22.70 | 22.63 | 0.04% | 9,527 |
| Nov 7, 2025 | 22.62 | 22.74 | 22.62 | 22.69 | 22.62 | - | 5,194 |
| Nov 6, 2025 | 22.63 | 22.74 | 22.63 | 22.69 | 22.62 | 0.33% | 2,362 |
| Nov 5, 2025 | 22.61 | 22.68 | 22.61 | 22.61 | 22.55 | -0.28% | 5,357 |
| Nov 4, 2025 | 22.63 | 22.71 | 22.63 | 22.67 | 22.61 | 0.11% | 3,029 |
| Nov 3, 2025 | 22.74 | 22.74 | 22.62 | 22.65 | 22.59 | -0.18% | 8,600 |
| Oct 31, 2025 | 22.69 | 22.73 | 22.67 | 22.69 | 22.63 | -0.07% | 9,535 |
| Oct 30, 2025 | 22.76 | 22.76 | 22.66 | 22.71 | 22.64 | -0.20% | 5,489 |
| Oct 29, 2025 | 22.85 | 22.85 | 22.72 | 22.75 | 22.69 | -0.11% | 3,593 |
| Oct 28, 2025 | 22.76 | 22.81 | 22.71 | 22.78 | 22.71 | -0.33% | 10,746 |
| Oct 27, 2025 | 22.84 | 22.88 | 22.81 | 22.85 | 22.71 | 0.05% | 6,913 |
| Oct 24, 2025 | 22.88 | 22.88 | 22.81 | 22.84 | 22.70 | 0.11% | 3,504 |
| Oct 23, 2025 | 22.78 | 22.86 | 22.76 | 22.82 | 22.67 | -0.07% | 6,777 |
| Oct 22, 2025 | 22.78 | 22.84 | 22.78 | 22.83 | 22.69 | -0.02% | 5,261 |
| Oct 21, 2025 | 22.81 | 22.86 | 22.80 | 22.84 | 22.69 | 0.03% | 8,681 |
| Oct 20, 2025 | 22.81 | 22.90 | 22.78 | 22.83 | 22.68 | 0.10% | 6,377 |
| Oct 17, 2025 | 22.76 | 22.84 | 22.76 | 22.81 | 22.66 | 0.11% | 5,779 |
| Oct 16, 2025 | 22.78 | 22.80 | 22.69 | 22.78 | 22.64 | 0.04% | 15,250 |
| Oct 15, 2025 | 22.82 | 22.82 | 22.76 | 22.77 | 22.63 | 0.02% | 12,633 |
| Oct 14, 2025 | 22.75 | 22.77 | 22.72 | 22.77 | 22.62 | 0.02% | 21,569 |
| Oct 13, 2025 | 22.70 | 22.76 | 22.70 | 22.76 | 22.62 | 0.09% | 237 |
| Oct 10, 2025 | 22.71 | 22.74 | 22.70 | 22.74 | 22.60 | 0.22% | 2,633 |
| Oct 9, 2025 | 22.69 | 22.78 | 22.66 | 22.69 | 22.55 | -0.18% | 14,449 |
| Oct 8, 2025 | 22.75 | 22.75 | 22.71 | 22.73 | 22.59 | -0.04% | 1,977 |
| Oct 7, 2025 | 22.75 | 22.75 | 22.69 | 22.74 | 22.60 | -0.03% | 16,854 |
| Oct 6, 2025 | 22.74 | 22.76 | 22.74 | 22.75 | 22.60 | -0.04% | 5,965 |
| Oct 3, 2025 | 22.75 | 22.77 | 22.73 | 22.76 | 22.61 | - | 8,877 |
| Oct 2, 2025 | 22.72 | 22.77 | 22.72 | 22.76 | 22.61 | 0.06% | 8,096 |
| Oct 1, 2025 | 22.76 | 22.76 | 22.70 | 22.74 | 22.60 | 0.12% | 16,743 |
| Sep 30, 2025 | 22.76 | 22.76 | 22.69 | 22.72 | 22.57 | 0.02% | 4,173 |
| Sep 29, 2025 | 22.70 | 22.74 | 22.70 | 22.71 | 22.57 | 0.09% | 19,421 |
| Sep 26, 2025 | 22.68 | 22.72 | 22.65 | 22.69 | 22.55 | 0.04% | 31,676 |