Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
17.11
-0.06 (-0.35%)
At close: Aug 15, 2025, 4:00 PM
17.25
+0.14 (0.82%)
After-hours: Aug 15, 2025, 5:53 PM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.1817.2117.0817.1117.11-0.35%8,430
Aug 14, 202517.1917.1917.0917.1717.17-0.75%22,261
Aug 13, 202517.3017.3517.2417.3017.180.44%7,215
Aug 12, 202517.2417.3117.1617.2217.11-0.10%17,946
Aug 11, 202517.2617.3017.1517.2417.12-0.78%22,644
Aug 8, 202517.4117.4517.3217.3817.260.06%10,560
Aug 7, 202517.3817.4117.2917.3717.25-0.43%13,469
Aug 6, 202517.4517.5017.3817.4417.19-0.14%10,527
Aug 5, 202517.4317.4917.3717.4717.210.43%12,007
Aug 4, 202517.4017.4317.3217.3917.140.69%18,928
Aug 1, 202517.3017.3517.2117.2717.020.12%10,733
Jul 31, 202517.2217.2617.1417.2517.00-0.40%11,656
Jul 30, 202517.5017.5017.3117.3216.91-1.17%16,109
Jul 29, 202517.5217.5717.4717.5317.110.08%9,982
Jul 28, 202517.5817.5817.3617.5117.09-0.45%14,702
Jul 25, 202517.6417.6417.5117.5917.17-0.73%15,296
Jul 24, 202517.7117.7517.6617.7217.30-1.12%17,068
Jul 23, 202518.0318.0617.8217.9217.35-0.55%34,275
Jul 22, 202518.0018.0217.9318.0217.450.56%23,501
Jul 21, 202517.9617.9617.8117.9217.350.62%16,956
Jul 18, 202517.7917.8717.7717.8117.240.42%21,521
Jul 17, 202517.6617.8017.5317.7417.17-1.23%19,417
Jul 16, 202517.9117.9917.8117.9617.220.25%10,665
Jul 15, 202517.9718.0017.8517.9117.18-0.22%13,896
Jul 14, 202517.9617.9817.9217.9517.21-0.11%7,400
Jul 11, 202517.9817.9817.9117.9717.230.34%3,816
Jul 10, 202517.8917.9117.8417.9117.18-0.56%5,660
Jul 9, 202517.8918.0217.8818.0117.140.61%15,671
Jul 8, 202517.9817.9817.8117.9017.04-0.72%14,819
Jul 7, 202517.9118.0317.8018.0317.160.22%7,766
Jul 3, 202517.9718.0217.9217.9917.12-1.42%18,868
Jul 2, 202518.1718.2518.1018.2517.200.44%11,472
Jul 1, 202518.1918.1918.0418.1717.120.83%7,401
Jun 30, 202518.0318.0317.9818.0216.980.22%6,583
Jun 27, 202517.9417.9917.9017.9816.94-1.48%11,911
Jun 26, 202518.1818.2718.1118.2517.20-0.57%3,065
Jun 25, 202518.2718.3818.2218.3617.160.14%5,441
Jun 24, 202518.2218.3318.1018.3317.14-1.13%14,793
Jun 23, 202518.5518.5718.4818.5417.340.43%6,415
Jun 20, 202518.4018.4818.3718.4617.260.71%3,026
Jun 18, 202518.5218.5318.3318.3317.14-0.92%9,013
Jun 17, 202518.6118.6118.4618.5017.180.22%7,871
Jun 16, 202518.6818.6818.4618.4617.15-0.86%6,336
Jun 13, 202518.6218.7018.6218.6217.300.81%1,498
Jun 12, 202518.5618.5618.4518.4717.160.38%9,767
Jun 11, 202518.3718.4118.2618.4017.090.44%19,092
Jun 10, 202518.3618.3618.2518.3217.020.22%2,501
Jun 9, 202518.1618.2818.1418.2816.980.66%9,422
Jun 6, 202518.2318.2818.1218.1616.87-0.77%9,943
Jun 5, 202518.4018.4018.2618.3017.00-0.48%5,462