Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
16.71
-0.03 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
16.80
+0.09 (0.55%)
After-hours: Dec 5, 2025, 7:11 PM EST

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7516.8416.7016.7116.71-0.19%38,890
Dec 4, 202516.7516.7916.6416.7416.74-1.01%63,361
Dec 3, 202516.9217.0016.7916.9116.750.06%38,232
Dec 2, 202516.9116.9516.7116.9016.74-0.18%60,311
Dec 1, 202516.9316.9516.8116.9316.770.83%66,400
Nov 28, 202516.8316.8516.7016.7916.630.60%79,816
Nov 26, 202516.9116.9116.6116.6916.53-0.60%59,887
Nov 25, 202516.7616.8016.6516.7916.430.60%46,301
Nov 24, 202516.5216.7016.5216.6916.331.15%39,570
Nov 21, 202516.5016.6016.4216.5016.140.22%30,235
Nov 20, 202516.5516.6016.3116.4716.11-1.96%46,098
Nov 19, 202516.8216.8316.7116.8016.270.33%57,893
Nov 18, 202516.7516.7816.6116.7416.210.60%64,731
Nov 17, 202516.8316.8616.5016.6416.12-1.12%77,526
Nov 14, 202516.8116.9216.5316.8316.30-1.53%136,509
Nov 13, 202517.1617.1817.0017.0916.55-1.10%87,530
Nov 12, 202517.2517.3417.2217.2816.570.26%60,667
Nov 11, 202517.2017.2517.1617.2416.530.91%37,847
Nov 10, 202517.2117.2417.0617.0816.380.83%56,854
Nov 7, 202516.9217.0016.8816.9416.250.36%75,361
Nov 6, 202516.9516.9716.8116.8816.19-1.06%37,313
Nov 5, 202516.9417.0716.9017.0616.201.33%50,068
Nov 4, 202517.0017.0116.7816.8415.99-1.54%89,991
Nov 3, 202517.0517.2017.0317.1016.240.47%53,616
Oct 31, 202517.0017.1116.9017.0216.160.27%51,701
Oct 30, 202516.9217.0116.8516.9716.120.38%44,287
Oct 29, 202517.0317.1816.8616.9115.89-0.06%53,728
Oct 28, 202516.7716.9716.7116.9215.90-0.59%103,527
Oct 27, 202517.1617.2016.8717.0215.99-2.55%155,534
Oct 24, 202517.4517.5017.3717.4716.410.14%73,835
Oct 23, 202517.5317.5317.3617.4416.39-1.58%67,175
Oct 22, 202517.6017.7917.3217.7216.44-0.45%102,266
Oct 21, 202518.2518.2517.6117.8016.52-3.84%171,793
Oct 20, 202518.4218.5218.3718.5117.181.70%102,458
Oct 17, 202518.4618.4618.0718.2016.89-0.98%123,634
Oct 16, 202518.4518.4818.3018.3817.06-0.27%84,346
Oct 15, 202518.4618.4718.3318.4316.900.38%81,624
Oct 14, 202518.2518.4018.2518.3616.830.88%93,942
Oct 13, 202518.3018.3018.1518.2016.681.11%90,530
Oct 10, 202517.9918.1217.9018.0016.500.56%65,236
Oct 9, 202518.2118.2117.7217.9016.41-2.19%77,367
Oct 8, 202518.3218.3418.2718.3016.600.33%113,473
Oct 7, 202518.3118.3118.1318.2416.550.66%54,829
Oct 6, 202518.1418.2218.0418.1216.440.61%48,804
Oct 3, 202517.9518.0217.8818.0116.340.84%54,744
Oct 2, 202518.0118.0117.7217.8616.20-0.94%40,563
Oct 1, 202517.9918.0517.9518.0316.240.53%41,852
Sep 30, 202517.7617.9517.7517.9416.150.70%31,191
Sep 29, 202517.7117.8217.6517.8116.040.94%38,374
Sep 26, 202517.6817.6917.6017.6515.890.26%41,559