LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.66
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
22.66
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.63 | 22.70 | 22.59 | 22.66 | 22.66 | - | 6,113 |
| Aug 14, 2025 | 22.67 | 22.68 | 22.62 | 22.66 | 22.66 | -0.13% | 1,154 |
| Aug 13, 2025 | 22.68 | 22.69 | 22.65 | 22.69 | 22.69 | 0.20% | 2,339 |
| Aug 12, 2025 | 22.60 | 22.64 | 22.60 | 22.64 | 22.64 | -0.02% | 6,192 |
| Aug 11, 2025 | 22.61 | 22.78 | 22.60 | 22.65 | 22.65 | 0.04% | 2,717 |
| Aug 8, 2025 | 22.61 | 22.64 | 22.57 | 22.64 | 22.64 | -0.07% | 2,375 |
| Aug 7, 2025 | 22.62 | 22.69 | 22.61 | 22.65 | 22.65 | 0.07% | 2,058 |
| Aug 6, 2025 | 22.60 | 22.64 | 22.55 | 22.64 | 22.64 | 0.07% | 4,077 |
| Aug 5, 2025 | 22.60 | 22.63 | 22.58 | 22.62 | 22.62 | 0.18% | 5,734 |
| Aug 4, 2025 | 22.60 | 22.67 | 22.52 | 22.58 | 22.58 | -0.18% | 34,938 |
| Aug 1, 2025 | 22.57 | 22.62 | 22.54 | 22.62 | 22.62 | 0.29% | 19,407 |
| Jul 31, 2025 | 22.56 | 22.61 | 22.50 | 22.56 | 22.56 | - | 5,509 |
| Jul 30, 2025 | 22.62 | 22.62 | 22.52 | 22.56 | 22.56 | -0.15% | 3,276 |
| Jul 29, 2025 | 22.58 | 22.63 | 22.53 | 22.59 | 22.59 | 0.18% | 5,178 |
| Jul 28, 2025 | 22.53 | 22.55 | 22.47 | 22.55 | 22.55 | -0.04% | 6,379 |
| Jul 25, 2025 | 22.51 | 22.70 | 22.51 | 22.56 | 22.56 | -0.27% | 10,380 |
| Jul 24, 2025 | 22.62 | 22.63 | 22.58 | 22.62 | 22.54 | -0.02% | 6,993 |
| Jul 23, 2025 | 22.60 | 22.67 | 22.54 | 22.63 | 22.55 | - | 4,537 |
| Jul 22, 2025 | 22.60 | 22.63 | 22.56 | 22.63 | 22.55 | 0.02% | 19,139 |
| Jul 21, 2025 | 22.64 | 22.67 | 22.57 | 22.62 | 22.54 | 0.13% | 5,045 |
| Jul 18, 2025 | 22.56 | 22.63 | 22.56 | 22.59 | 22.51 | 0.11% | 7,374 |
| Jul 17, 2025 | 22.57 | 22.61 | 22.43 | 22.57 | 22.49 | 0.07% | 6,206 |
| Jul 16, 2025 | 22.54 | 22.55 | 22.47 | 22.55 | 22.47 | 0.09% | 11,669 |
| Jul 15, 2025 | 22.58 | 22.58 | 22.45 | 22.53 | 22.45 | -0.11% | 8,490 |
| Jul 14, 2025 | 22.57 | 22.57 | 22.46 | 22.56 | 22.48 | -0.04% | 2,706 |
| Jul 11, 2025 | 22.53 | 22.60 | 22.53 | 22.57 | 22.49 | -0.07% | 5,372 |
| Jul 10, 2025 | 22.61 | 22.64 | 22.56 | 22.58 | 22.50 | 0.04% | 4,795 |
| Jul 9, 2025 | 22.59 | 22.64 | 22.55 | 22.57 | 22.50 | 0.21% | 3,665 |
| Jul 8, 2025 | 22.54 | 22.60 | 22.51 | 22.53 | 22.45 | -0.24% | 5,491 |
| Jul 7, 2025 | 22.59 | 22.62 | 22.52 | 22.58 | 22.50 | -0.24% | 5,624 |
| Jul 3, 2025 | 22.61 | 22.64 | 22.54 | 22.64 | 22.56 | 0.02% | 3,144 |
| Jul 2, 2025 | 22.59 | 22.64 | 22.59 | 22.63 | 22.55 | 0.09% | 4,092 |
| Jul 1, 2025 | 22.60 | 22.68 | 22.56 | 22.61 | 22.53 | -0.09% | 6,196 |
| Jun 30, 2025 | 22.62 | 22.66 | 22.58 | 22.63 | 22.55 | 0.31% | 3,434 |
| Jun 27, 2025 | 22.55 | 22.58 | 22.53 | 22.56 | 22.48 | 0.09% | 6,413 |
| Jun 26, 2025 | 22.51 | 22.61 | 22.50 | 22.54 | 22.46 | -0.02% | 15,322 |
| Jun 25, 2025 | 22.49 | 22.59 | 22.49 | 22.55 | 22.47 | -0.20% | 10,291 |
| Jun 24, 2025 | 22.62 | 22.66 | 22.58 | 22.59 | 22.43 | -0.11% | 14,856 |
| Jun 23, 2025 | 22.57 | 22.66 | 22.50 | 22.62 | 22.45 | 0.13% | 6,829 |
| Jun 20, 2025 | 22.53 | 22.62 | 22.53 | 22.59 | 22.42 | 0.07% | 3,360 |
| Jun 18, 2025 | 22.44 | 22.62 | 22.44 | 22.57 | 22.41 | 0.09% | 10,508 |
| Jun 17, 2025 | 22.52 | 22.60 | 22.52 | 22.55 | 22.39 | - | 2,837 |
| Jun 16, 2025 | 22.54 | 22.61 | 22.51 | 22.55 | 22.39 | 0.07% | 5,595 |
| Jun 13, 2025 | 22.53 | 22.54 | 22.48 | 22.54 | 22.37 | -0.20% | 3,807 |
| Jun 12, 2025 | 22.57 | 22.61 | 22.52 | 22.58 | 22.42 | 0.16% | 2,293 |
| Jun 11, 2025 | 22.60 | 22.60 | 22.49 | 22.55 | 22.38 | 0.08% | 8,299 |
| Jun 10, 2025 | 22.59 | 22.59 | 22.49 | 22.53 | 22.36 | 0.12% | 10,086 |
| Jun 9, 2025 | 22.47 | 22.55 | 22.47 | 22.50 | 22.34 | -0.09% | 15,988 |
| Jun 6, 2025 | 22.52 | 22.56 | 22.50 | 22.52 | 22.36 | -0.04% | 1,792 |
| Jun 5, 2025 | 22.53 | 22.54 | 22.53 | 22.53 | 22.37 | -0.13% | 3,597 |