Strategy Shares Gold Enhanced Yield ETF (GOLY)
BATS: GOLY · Real-Time Price · USD
34.07
-0.30 (-0.87%)
At close: Dec 5, 2025, 4:00 PM EST
34.10
+0.03 (0.09%)
After-hours: Dec 5, 2025, 8:00 PM EST
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.08 | 34.49 | 34.07 | 34.07 | 34.07 | -0.87% | 21,807 |
| Dec 4, 2025 | 34.61 | 34.61 | 34.12 | 34.37 | 34.37 | -0.20% | 33,274 |
| Dec 3, 2025 | 34.20 | 34.56 | 34.20 | 34.44 | 34.44 | 0.58% | 5,140 |
| Dec 2, 2025 | 34.09 | 34.24 | 33.88 | 34.24 | 34.24 | 0.09% | 9,018 |
| Dec 1, 2025 | 34.55 | 34.55 | 34.10 | 34.21 | 34.21 | -0.15% | 28,794 |
| Nov 28, 2025 | 34.37 | 34.43 | 34.26 | 34.26 | 34.26 | 0.50% | 1,762 |
| Nov 26, 2025 | 33.87 | 34.27 | 33.87 | 34.09 | 34.09 | -0.06% | 5,884 |
| Nov 25, 2025 | 33.92 | 34.16 | 33.74 | 34.11 | 34.11 | -0.09% | 4,483 |
| Nov 24, 2025 | 33.92 | 34.27 | 33.50 | 34.14 | 34.14 | 1.32% | 4,983 |
| Nov 21, 2025 | 33.78 | 34.14 | 33.51 | 33.70 | 33.70 | -0.12% | 1,648 |
| Nov 20, 2025 | 33.91 | 34.33 | 33.50 | 33.74 | 33.74 | -0.37% | 41,702 |
| Nov 19, 2025 | 33.79 | 34.34 | 33.36 | 33.86 | 33.86 | 1.38% | 66,462 |
| Nov 18, 2025 | 33.22 | 34.00 | 33.22 | 33.40 | 33.40 | 0.03% | 59,805 |
| Nov 17, 2025 | 33.35 | 33.70 | 33.00 | 33.39 | 33.39 | -0.51% | 51,444 |
| Nov 14, 2025 | 33.55 | 34.00 | 32.85 | 33.56 | 33.56 | -2.65% | 83,681 |
| Nov 13, 2025 | 34.78 | 35.13 | 34.07 | 34.48 | 34.48 | -1.16% | 111,342 |
| Nov 12, 2025 | 34.19 | 34.99 | 34.19 | 34.88 | 34.74 | 1.60% | 66,125 |
| Nov 11, 2025 | 34.41 | 34.50 | 34.05 | 34.33 | 34.19 | 0.50% | 201,490 |
| Nov 10, 2025 | 34.00 | 34.24 | 33.62 | 34.16 | 34.02 | 2.43% | 36,725 |
| Nov 7, 2025 | 33.25 | 33.49 | 33.00 | 33.35 | 33.21 | 0.36% | 24,031 |
| Nov 6, 2025 | 33.26 | 33.38 | 32.98 | 33.23 | 33.09 | 0.91% | 36,372 |
| Nov 5, 2025 | 32.95 | 33.25 | 32.79 | 32.93 | 32.80 | 0.21% | 34,618 |
| Nov 4, 2025 | 33.24 | 33.24 | 32.64 | 32.86 | 32.73 | -2.09% | 49,476 |
| Nov 3, 2025 | 33.89 | 33.89 | 33.08 | 33.56 | 33.42 | 0.60% | 40,207 |
| Oct 31, 2025 | 33.73 | 33.93 | 33.20 | 33.36 | 33.22 | -1.48% | 32,017 |
| Oct 30, 2025 | 33.14 | 33.90 | 33.14 | 33.86 | 33.72 | 2.14% | 35,538 |
| Oct 29, 2025 | 33.77 | 34.02 | 33.00 | 33.15 | 33.02 | -0.42% | 37,823 |
| Oct 28, 2025 | 33.10 | 33.45 | 32.92 | 33.29 | 33.15 | -0.75% | 98,781 |
| Oct 27, 2025 | 34.79 | 34.79 | 33.40 | 33.54 | 33.40 | -2.94% | 97,707 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.40 | 34.56 | 34.41 | 0.45% | 72,655 |
| Oct 23, 2025 | 34.35 | 34.86 | 34.08 | 34.40 | 34.26 | 2.23% | 256,600 |
| Oct 22, 2025 | 33.61 | 34.13 | 33.35 | 33.65 | 33.51 | -1.84% | 113,333 |
| Oct 21, 2025 | 35.50 | 35.96 | 34.02 | 34.28 | 34.14 | -6.95% | 232,283 |
| Oct 20, 2025 | 36.34 | 36.86 | 36.02 | 36.84 | 36.69 | 2.93% | 172,146 |
| Oct 17, 2025 | 36.50 | 36.98 | 35.35 | 35.79 | 35.64 | -1.68% | 157,253 |
| Oct 16, 2025 | 35.90 | 36.68 | 35.67 | 36.40 | 36.25 | 2.13% | 176,212 |
| Oct 15, 2025 | 35.51 | 35.91 | 35.50 | 35.64 | 35.50 | 1.28% | 129,780 |
| Oct 14, 2025 | 35.02 | 35.25 | 34.50 | 35.19 | 35.05 | 0.50% | 172,765 |
| Oct 13, 2025 | 34.65 | 35.25 | 34.11 | 35.02 | 34.73 | 2.80% | 133,214 |
| Oct 10, 2025 | 33.89 | 34.79 | 33.67 | 34.06 | 33.79 | 0.92% | 69,761 |
| Oct 9, 2025 | 34.59 | 34.80 | 33.21 | 33.75 | 33.48 | -2.03% | 101,197 |
| Oct 8, 2025 | 34.59 | 34.82 | 34.05 | 34.45 | 34.17 | 1.17% | 103,388 |
| Oct 7, 2025 | 34.20 | 34.60 | 33.72 | 34.05 | 33.78 | 0.47% | 167,082 |
| Oct 6, 2025 | 33.71 | 34.00 | 33.54 | 33.89 | 33.62 | 1.92% | 68,379 |
| Oct 3, 2025 | 33.09 | 33.58 | 33.09 | 33.25 | 32.98 | -0.63% | 73,994 |
| Oct 2, 2025 | 33.39 | 36.10 | 33.01 | 33.46 | 33.19 | 1.36% | 139,538 |
| Oct 1, 2025 | 33.00 | 33.89 | 32.90 | 33.01 | 32.75 | -0.03% | 179,173 |
| Sep 30, 2025 | 33.00 | 33.17 | 32.96 | 33.02 | 32.76 | -0.23% | 86,390 |
| Sep 29, 2025 | 32.82 | 33.15 | 32.65 | 33.10 | 32.83 | 2.43% | 93,499 |
| Sep 26, 2025 | 32.18 | 32.71 | 32.00 | 32.31 | 32.05 | -0.37% | 44,124 |