Strategy Shares Gold Enhanced Yield ETF (GOLY)

Last Price37.29

Change+0.57 (1.55%)

NYSE · Last Trade: Dec 27th, 12:37 AM EST

Historical Prices For Strategy Shares Gold Enhanced Yield ETF (GOLY)

Date Range:

2025-09-27 - 2025-12-27

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	36.99	37.32	36.88	37.29	48,104	37.29
12/24/2025	36.76	36.76	36.35	36.72	37,079	36.72
12/23/2025	36.69	36.79	36.22	36.78	74,914	36.78
12/22/2025	35.76	36.53	35.76	36.48	66,019	36.48
12/19/2025	35.72	35.92	35.39	35.66	50,193	35.66
12/18/2025	35.54	35.75	35.15	35.65	96,789	35.65
12/17/2025	35.47	35.86	35.47	35.61	73,845	35.61
12/16/2025	35.34	35.60	35.08	35.37	62,323	35.37
12/15/2025	35.05	35.50	35.00	35.27	52,819	35.27
12/12/2025	35.81	35.81	34.80	35.05	59,297	35.05
12/11/2025	34.53	35.11	34.47	35.07	78,179	35.07
12/10/2025	33.99	34.72	33.99	34.58	43,211	34.58
12/09/2025	34.45	34.45	33.90	34.17	35,889	34.17
12/08/2025	34.27	34.27	33.81	33.99	96,233	33.99
12/05/2025	34.08	34.55	34.03	34.07	67,067	34.07
12/04/2025	34.61	34.61	34.12	34.37	33,274	34.37
12/03/2025	34.56	34.56	34.17	34.44	35,875	34.44
12/02/2025	34.09	34.33	33.88	34.24	37,886	34.24
12/01/2025	34.55	34.55	34.11	34.21	119,946	34.21
11/28/2025	34.37	34.50	34.22	34.26	22,634	34.26
11/26/2025	33.87	34.29	33.84	34.09	48,238	34.09
11/25/2025	33.92	34.27	33.72	34.11	42,708	34.11
11/24/2025	33.92	34.27	33.25	34.14	79,410	34.14
11/21/2025	33.78	33.99	33.21	33.70	87,742	33.70
11/20/2025	33.91	34.33	33.50	33.73	40,860	33.73
11/19/2025	33.79	34.34	33.36	33.86	66,453	33.86
11/18/2025	33.22	34.00	33.22	33.40	59,805	33.40
11/17/2025	33.35	33.70	33.00	33.39	51,443	33.39
11/14/2025	33.55	34.00	32.85	33.56	83,681	33.56
11/13/2025	34.78	35.13	34.07	34.48	111,337	34.48
11/12/2025	34.19	34.99	34.19	34.88	66,062	34.74
11/11/2025	34.41	34.50	34.05	34.33	201,490	34.19
11/10/2025	34.00	34.24	33.62	34.16	36,718	34.02
11/07/2025	33.25	33.49	33.00	33.35	24,031	33.21
11/06/2025	33.26	33.38	32.98	33.23	36,371	33.09
11/05/2025	32.95	33.25	32.79	32.93	34,618	32.80
11/04/2025	33.24	33.24	32.64	32.86	49,402	32.73
11/03/2025	33.89	33.89	33.08	33.56	40,205	33.42
10/31/2025	33.73	33.93	33.20	33.36	32,017	33.22
10/30/2025	33.14	33.90	33.14	33.86	35,485	33.72
10/29/2025	33.77	34.02	33.00	33.15	37,823	33.02
10/28/2025	33.10	33.45	32.92	33.29	98,781	33.15
10/27/2025	34.79	34.79	33.40	33.54	97,707	33.40
10/24/2025	35.00	35.00	34.40	34.55	72,655	34.41
10/23/2025	34.35	34.86	34.08	34.40	256,600	34.26
10/22/2025	33.61	34.13	33.35	33.65	113,032	33.51
10/21/2025	35.50	35.96	34.02	34.28	232,255	34.14
10/20/2025	36.34	36.86	36.02	36.84	172,073	36.69
10/17/2025	36.50	36.98	35.35	35.79	157,253	35.64
10/16/2025	35.90	36.67	35.67	36.40	175,656	36.25
10/15/2025	35.51	35.91	35.50	35.64	129,780	35.49
10/14/2025	35.02	35.24	34.50	35.19	172,765	35.05
10/13/2025	34.65	35.25	34.11	35.02	133,208	34.73
10/10/2025	33.89	34.79	33.67	34.06	69,761	33.79
10/09/2025	34.59	34.80	33.21	33.75	101,189	33.48
10/08/2025	34.59	0.00	34.05	34.45	103,355	34.17
10/07/2025	34.20	34.60	33.72	34.05	166,976	33.78
10/06/2025	33.71	34.00	33.53	33.89	67,879	33.62
10/03/2025	33.09	33.58	33.09	33.25	73,994	32.98
10/02/2025	33.39	36.10	33.01	33.46	139,538	33.19
10/01/2025	33.00	33.89	32.90	33.01	179,173	32.75
9/30/2025	33.00	33.17	32.96	33.02	86,390	32.76
9/29/2025	32.82	33.15	32.65	33.09	93,479	32.83