Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.98
-0.27 (-1.48%)
At close: Jun 27, 2025, 4:00 PM
17.91
-0.07 (-0.39%)
After-hours: Jun 27, 2025, 5:32 PM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.9417.9917.9017.9817.98-1.48%11,865
Jun 26, 202518.1818.2718.1118.2518.25-0.57%3,065
Jun 25, 202518.2718.3818.2218.3618.220.14%5,441
Jun 24, 202518.2218.3318.1018.3318.19-1.13%14,793
Jun 23, 202518.5518.5718.4818.5418.400.43%6,415
Jun 20, 202518.4018.4818.3718.4618.320.71%3,026
Jun 18, 202518.5218.5318.3318.3318.19-0.92%9,013
Jun 17, 202518.6118.6118.4618.5018.240.22%7,871
Jun 16, 202518.6818.6818.4618.4618.20-0.86%6,336
Jun 13, 202518.6218.7018.6218.6218.360.81%1,498
Jun 12, 202518.5618.5618.4518.4718.210.38%9,767
Jun 11, 202518.3718.4118.2618.4018.140.44%19,092
Jun 10, 202518.3618.3618.2518.3218.060.22%2,501
Jun 9, 202518.1618.2818.1418.2818.020.66%9,422
Jun 6, 202518.2318.2818.1218.1617.90-0.77%9,943
Jun 5, 202518.4018.4018.2618.3018.04-0.48%5,462
Jun 4, 202518.2918.4018.1618.3918.130.77%12,519
Jun 3, 202518.2718.2818.0918.2517.99-0.11%17,192
Jun 2, 202518.2918.2918.1518.2718.01-4.65%31,601
May 30, 202519.2119.2219.0019.1617.86-0.34%18,811
May 29, 202519.1219.2419.1219.2317.920.29%1,804
May 28, 202519.0819.1719.0119.1717.870.60%2,611
May 27, 202519.1119.1518.9719.0617.76-1.04%7,641
May 23, 202519.3519.3519.2219.2617.951.26%3,159
May 22, 202519.0419.0718.9619.0217.72-0.55%2,763
May 21, 202519.0019.1319.0019.1217.820.68%2,356
May 20, 202518.8518.9918.8518.9917.701.06%1,421
May 19, 202518.7318.7918.7318.7917.510.92%6,604
May 16, 202518.5718.6218.4118.6217.35-0.01%1,745
May 15, 202518.6018.6618.6018.6217.350.87%685
May 14, 202518.5318.5718.4118.4617.20-1.71%7,277
May 13, 202518.8218.8218.7218.7817.500.27%1,688
May 12, 202518.8118.8118.6018.7317.46-3.05%5,270
May 9, 202519.3919.3919.3219.3218.011.26%572
May 8, 202519.4819.4819.0819.0817.78-2.08%4,149
May 7, 202519.5519.6319.4419.4918.16-0.86%2,661
May 6, 202519.6319.6619.6319.6618.321.13%1,118
May 5, 202519.5219.5219.3719.4418.110.99%2,165
May 2, 202519.3219.3319.1919.2517.940.40%5,738
May 1, 202520.6120.6119.0919.1717.87-4.76%3,047
Apr 30, 202520.1420.2020.0920.1318.18-0.44%3,897
Apr 29, 202520.1520.2220.1520.2118.26-0.08%1,705
Apr 28, 202519.9320.6919.9320.2318.280.65%4,078
Apr 25, 202519.9120.1019.9120.1018.160.26%1,361
Apr 24, 202519.9820.0519.9720.0518.110.59%1,009
Apr 23, 202519.9519.9519.6719.9318.01-1.97%3,195
Apr 22, 202520.6620.6620.2320.3318.37-0.92%2,166
Apr 21, 202520.5320.5420.4220.5218.540.88%4,235
Apr 17, 202520.3420.4020.1620.3418.380.67%2,051
Apr 16, 202520.2120.2820.2020.2118.250.32%874