Skip to main content
LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.71
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

DYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6722.7122.6522.7122.710.04%23,910
Dec 4, 202522.6322.7222.6322.7022.700.04%20,584
Dec 3, 202522.6522.7322.6522.6922.69-0.11%8,522
Dec 2, 202522.7022.7622.6522.7222.710.11%3,479
Dec 1, 202522.6322.6922.6322.6922.69-0.13%5,674
Nov 28, 202522.6822.7222.6822.7222.72-1,323
Nov 26, 202522.7822.7822.6722.7222.720.28%6,998
Nov 25, 202522.6922.7622.6422.6622.66-0.11%6,582
Nov 24, 202522.6222.7322.6222.6822.680.18%6,706
Nov 21, 202522.6422.6822.5922.6422.64-0.28%2,191
Nov 20, 202522.7522.7522.6722.7022.640.04%3,448
Nov 19, 202522.6322.7322.6322.6922.630.08%3,654
Nov 18, 202522.7122.7222.6722.6822.610.07%2,757
Nov 17, 202522.6022.6722.6022.6622.60-0.07%5,145
Nov 14, 202522.6922.7022.6722.6822.61-0.04%4,068
Nov 13, 202522.6522.7322.6322.6922.62-0.13%5,731
Nov 12, 202522.7022.7722.6622.7222.65-0.02%7,665
Nov 11, 202522.6722.7222.6722.7222.660.11%10,848
Nov 10, 202522.7222.7522.6422.7022.630.04%9,527
Nov 7, 202522.6222.7422.6222.6922.62-5,194
Nov 6, 202522.6322.7422.6322.6922.620.33%2,362
Nov 5, 202522.6122.6822.6122.6122.55-0.28%5,357
Nov 4, 202522.6322.7122.6322.6722.610.11%3,029
Nov 3, 202522.7422.7422.6222.6522.59-0.18%8,600
Oct 31, 202522.6922.7322.6722.6922.63-0.07%9,535
Oct 30, 202522.7622.7622.6622.7122.64-0.20%5,489
Oct 29, 202522.8522.8522.7222.7522.69-0.11%3,593
Oct 28, 202522.7622.8122.7122.7822.71-0.33%10,746
Oct 27, 202522.8422.8822.8122.8522.710.05%6,913
Oct 24, 202522.8822.8822.8122.8422.700.11%3,504
Oct 23, 202522.7822.8622.7622.8222.67-0.07%6,777
Oct 22, 202522.7822.8422.7822.8322.69-0.02%5,261
Oct 21, 202522.8122.8622.8022.8422.690.03%8,681
Oct 20, 202522.8122.9022.7822.8322.680.10%6,377
Oct 17, 202522.7622.8422.7622.8122.660.11%5,779
Oct 16, 202522.7822.8022.6922.7822.640.04%15,250
Oct 15, 202522.8222.8222.7622.7722.630.02%12,633
Oct 14, 202522.7522.7722.7222.7722.620.02%21,569
Oct 13, 202522.7022.7622.7022.7622.620.09%237
Oct 10, 202522.7122.7422.7022.7422.600.22%2,633
Oct 9, 202522.6922.7822.6622.6922.55-0.18%14,449
Oct 8, 202522.7522.7522.7122.7322.59-0.04%1,977
Oct 7, 202522.7522.7522.6922.7422.60-0.03%16,854
Oct 6, 202522.7422.7622.7422.7522.60-0.04%5,965
Oct 3, 202522.7522.7722.7322.7622.61-8,877
Oct 2, 202522.7222.7722.7222.7622.610.06%8,096
Oct 1, 202522.7622.7622.7022.7422.600.12%16,743
Sep 30, 202522.7622.7622.6922.7222.570.02%4,173
Sep 29, 202522.7022.7422.7022.7122.570.09%19,421
Sep 26, 202522.6822.7222.6522.6922.550.04%31,676
Sep 25, 202522.7122.7122.6522.6822.54-0.53%18,386
Sep 24, 202522.8522.8522.7622.8022.58-0.11%38,453
Sep 23, 202522.8422.8422.8022.8322.600.09%17,597
Sep 22, 202522.8122.8422.7922.8122.58-0.09%86,223
Sep 19, 202522.8522.8522.8022.8322.60-0.02%4,975
Sep 18, 202522.8122.8422.7922.8322.60-0.09%1,758
Sep 17, 202522.8822.9222.8122.8522.62-0.02%1,929
Sep 16, 202522.9222.9222.8122.8622.63-1,550
Sep 15, 202522.9122.9122.8622.8622.630.13%389
Sep 12, 202522.8622.8822.7722.8322.60-0.02%2,821
Sep 11, 202522.8222.8322.8222.8322.600.09%646
Sep 10, 202522.8222.8222.7722.8122.580.15%2,580
Sep 9, 202522.8322.8322.7322.7822.55-0.28%7,799
Sep 8, 202522.7522.8522.7022.8422.610.35%5,013
Sep 5, 202522.7122.8122.7122.7622.540.33%2,452
Sep 4, 202522.6522.6922.6322.6922.460.20%16,972
Sep 3, 202522.6622.6722.6022.6422.420.18%10,779
Sep 2, 202522.6522.6522.5422.6022.38-0.04%3,956
Aug 29, 202522.6422.6422.5922.6122.39-0.15%3,280
Aug 28, 202522.6522.7022.5922.6522.420.09%5,595
Aug 27, 202522.6022.6622.5722.6322.400.02%3,835
Aug 26, 202522.6022.6222.5622.6222.40-0.37%6,630
Aug 25, 202522.6622.7522.6522.7122.40-0.02%3,672
Aug 22, 202522.6522.7122.6522.7122.410.31%1,330
Aug 21, 202522.6422.7222.5722.6422.34-0.07%17,417
Aug 20, 202522.6222.7022.5922.6622.36-3,765
Aug 19, 202522.6622.6622.5522.6622.360.02%10,870
Aug 18, 202522.6322.6822.6222.6522.35-0.02%3,924
Aug 15, 202522.6322.7022.5922.6622.36-6,113
Aug 14, 202522.6722.6822.6222.6622.36-0.13%1,154
Aug 13, 202522.6822.6922.6522.6922.380.20%2,339
Aug 12, 202522.6022.6422.6022.6422.34-0.02%6,192
Aug 11, 202522.6122.7822.6022.6522.350.04%2,717
Aug 8, 202522.6122.6422.5722.6422.34-0.07%2,375
Aug 7, 202522.6222.6922.6122.6522.350.07%2,058
Aug 6, 202522.6022.6422.5522.6422.340.07%4,077
Aug 5, 202522.6022.6322.5822.6222.320.18%5,734
Aug 4, 202522.6022.6722.5222.5822.28-0.18%34,938
Aug 1, 202522.5722.6222.5422.6222.320.29%19,407
Jul 31, 202522.5622.6122.5022.5622.26-5,509
Jul 30, 202522.6222.6222.5222.5622.26-0.15%3,276
Jul 29, 202522.5822.6322.5322.5922.290.18%5,178
Jul 28, 202522.5322.5522.4722.5522.25-0.04%6,379
Jul 25, 202522.5122.7022.5122.5622.26-0.27%10,380
Jul 24, 202522.6222.6322.5822.6222.25-0.02%6,993
Jul 23, 202522.6022.6722.5422.6322.25-4,537
Jul 22, 202522.6022.6322.5622.6322.250.02%19,139
Jul 21, 202522.6422.6722.5722.6222.250.13%5,045
Jul 18, 202522.5622.6322.5622.5922.220.11%7,374
Jul 17, 202522.5722.6122.4322.5722.190.07%6,206