Strategy Shares Gold Enhanced Yield ETF (GOLY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -0.573122529644 | 25.3 | 26.07 | 25.1189 | 11019 | 25.47678088 | SP |
| 4 | 0.765 | 3.13653136531 | 24.39 | 26.07 | 23.76 | 10002 | 24.69508263 | SP |
| 12 | -0.755 | -2.91393284446 | 25.91 | 26.07 | 23.65 | 11177 | 24.59671846 | SP |
| 26 | 2.2466 | 9.80688306473 | 22.9084 | 26.5552 | 21.79 | 8797 | 24.75664217 | SP |
| 52 | 4.925 | 24.3450321305 | 20.23 | 26.5552 | 19.27 | 6298 | 23.75626879 | SP |
| 156 | 4.925 | 24.3450321305 | 20.23 | 26.5552 | 19.27 | 6298 | 23.75626879 | SP |
| 260 | 4.925 | 24.3450321305 | 20.23 | 26.5552 | 19.27 | 6298 | 23.75626879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 25.155 | -0.11 | -0.44 | 25.51 | 25.51 | 24.95 | 6859 |
| 1737675000 | 25.265 | 0 | 0.00 | 25.265 | 25.265 | 25.265 | 0 |
| 1737588600 | 25.265 | -0.39 | -1.52 | 26.07 | 26.07 | 25.1974 | 6694 |
| 1737502200 | 25.6539 | 0.54 | 2.13 | 25.64 | 25.78 | 25.45 | 21610 |
| 1737156600 | 25.1189 | 0.04 | 0.15 | 25.3 | 25.34 | 25.1189 | 6078 |
| 1737070200 | 25.0807 | 0.41 | 1.66 | 25.13 | 25.22 | 24.91 | 36209 |
| 1736983800 | 24.67 | 0.25 | 1.02 | 25.09 | 25.09 | 24.5 | 4742 |
| 1736897400 | 24.4211 | 0.12 | 0.50 | 24.01 | 24.48 | 24.01 | 13854 |
| 1736811000 | 24.2994 | -0.08 | -0.32 | 24.48 | 24.48 | 24.27 | 4961 |
| 1736551800 | 24.3782 | 0.12 | 0.49 | 24.73 | 24.73 | 24.25 | 9155 |
| 1736379000 | 24.2602 | 0.1 | 0.42 | 24.4 | 24.4 | 24.1128 | 4562 |
| 1736292600 | 24.1593 | 0.11 | 0.45 | 24.03 | 24.2399 | 24.03 | 18802 |
| 1736206200 | 24.05 | -0.14 | -0.58 | 23.97 | 24.18 | 23.94 | 8987 |
| 1735947000 | 24.1912 | -0.31 | -1.26 | 23.82 | 24.45 | 23.82 | 2880 |
| 1735860600 | 24.5 | 0.5 | 2.08 | 24.48 | 24.5 | 24.31 | 9519 |
| 1735687800 | 24 | 0.04 | 0.17 | 24.09 | 24.2 | 23.99 | 3531 |
| 1735601400 | 23.96 | 0.02 | 0.07 | 23.76 | 23.98 | 23.76 | 9180 |
| 1735342200 | 23.9434 | -0.17 | -0.71 | 24.39 | 24.39 | 23.9 | 1102 |
| 1735255800 | 24.115 | 0.16 | 0.66 | 23.9561 | 24.115 | 23.9561 | 4292 |
| 1735077840 | 23.9561 | 0.05 | 0.21 | 23.76 | 23.9597 | 23.76 | 2364 |
| 1734996600 | 23.905 | -0.19 | -0.77 | 24.28 | 24.28 | 23.84 | 1705 |
| 1734737400 | 24.09 | 0.21 | 0.89 | 24.24 | 24.24 | 24.07 | 3191 |
| 1734651000 | 23.8786 | -0 | -0.01 | 23.84 | 23.9 | 23.76 | 17452 |
| 1734564600 | 23.8803 | -0.6 | -2.46 | 24.34 | 24.49 | 23.84 | 4072 |
| 1734478200 | 24.4825 | -0.11 | -0.46 | 24.34 | 24.5893 | 24.34 | 3773 |
| 1734391800 | 24.5965 | 0.05 | 0.20 | 24.75 | 24.75 | 24.5118 | 4101 |
| 1734132600 | 24.5484 | -0.36 | -1.43 | 24.99 | 24.99 | 24.5484 | 5936 |
| 1734046200 | 24.9052 | -0.55 | -2.16 | 25.33 | 25.33 | 24.8706 | 2782 |
| 1733959800 | 25.4544 | 0.2 | 0.79 | 25 | 25.51 | 25 | 2922 |
| 1733873400 | 25.2548 | 0.29 | 1.16 | 25.425 | 25.425 | 25.25 | 12548 |
| 1733787000 | 24.9646 | 0.21 | 0.84 | 25.28 | 25.28 | 24.9646 | 2575 |
| 1733527800 | 24.7577 | 0.05 | 0.19 | 24.71 | 24.83 | 24.71 | 4057 |
| 1733441400 | 24.7103 | -0.17 | -0.68 | 25.13 | 25.13 | 24.6599 | 2399 |
| 1733355000 | 24.8801 | 0.13 | 0.53 | 24.7 | 24.96 | 24.7 | 2537 |
| 1733268600 | 24.7477 | -0.01 | -0.06 | 25.05 | 25.05 | 24.72 | 29958 |
| 1733182200 | 24.7616 | -0.17 | -0.66 | 24.93 | 24.93 | 24.6906 | 5544 |
| 1732917840 | 24.9266 | 0.29 | 1.16 | 24.94 | 24.94 | 24.81 | 1653 |
| 1732750200 | 24.6401 | 0.11 | 0.43 | 24.755 | 24.86 | 24.55 | 2605 |
| 1732663800 | 24.5348 | 0.01 | 0.02 | 24.79 | 24.79 | 24.4451 | 11919 |
| 1732577400 | 24.5289 | -0.6 | -2.37 | 25.08 | 25.08 | 24.39 | 7346 |
| 1732318200 | 25.1248 | 0.35 | 1.41 | 25.18 | 25.21 | 25.02 | 8880 |
| 1732231800 | 24.7744 | 0.19 | 0.77 | 25.05 | 25.05 | 24.76 | 7456 |
| 1732145400 | 24.5858 | 0.13 | 0.51 | 24.47 | 24.69 | 24.47 | 17472 |
| 1732059000 | 24.4608 | 0.3 | 1.23 | 24.43 | 24.5 | 24.3896 | 7433 |
| 1731972600 | 24.1636 | 0.44 | 1.86 | 23.65 | 24.21 | 23.65 | 42629 |
| 1731713400 | 23.7217 | -0.11 | -0.44 | 23.74 | 23.8 | 23.65 | 24768 |
| 1731627000 | 23.8268 | -0.04 | -0.16 | 23.85 | 23.93 | 23.77 | 40891 |
| 1731540600 | 23.865 | -0.4 | -1.64 | 24.42 | 24.42 | 23.865 | 39749 |
| 1731454200 | 24.263 | -0.44 | -1.77 | 24.5 | 24.5 | 24.18 | 13832 |
| 1731367800 | 24.6992 | -0.62 | -2.45 | 24.71 | 24.7188 | 24.52 | 10537 |
| 1731108600 | 25.32 | -0.09 | -0.37 | 25.34 | 25.375 | 25.27 | 16464 |
| 1731022200 | 25.4148 | 0.49 | 1.96 | 25.1 | 25.4148 | 25.1 | 9098 |
| 1730935800 | 24.9264 | -0.91 | -3.54 | 25.25 | 25.25 | 24.79 | 10469 |
| 1730849400 | 25.8402 | 0.11 | 0.43 | 26.02 | 26.02 | 25.62 | 17655 |
| 1730763000 | 25.7292 | 0.08 | 0.30 | 25.65 | 25.83 | 25.65 | 18548 |
| 1730500200 | 25.6521 | -0.25 | -0.96 | 25.91 | 26.03 | 25.59 | 19376 |
| 1730413800 | 25.9 | -0.37 | -1.42 | 26.32 | 26.32 | 25.735 | 9533 |
| 1730327400 | 26.2725 | 0.11 | 0.43 | 26.29 | 26.33 | 26.19 | 19767 |
| 1730241000 | 26.1602 | 0.28 | 1.08 | 26.13 | 26.18 | 25.86 | 14315 |
| 1730154600 | 25.8817 | -0.02 | -0.08 | 26.17 | 26.17 | 25.83 | 20415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
