Skip to main content
LeaderShares Dynamic Yield ETF (DYLD)
NYSEARCA: DYLD · Real-Time Price · USD
22.67
+0.08 (0.35%)
Feb 27, 2026, 4:00 PM EST - Market closed

DYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.5922.6722.5722.6722.670.35%6,525
Feb 26, 202622.6222.6222.5722.5922.590.06%2,078
Feb 25, 202622.5822.5922.5822.5822.58-2,103
Feb 24, 202622.6222.6222.5322.5822.58-0.24%1,588
Feb 23, 202622.6622.6922.6322.6322.57-0.33%4,003
Feb 20, 202622.7122.7122.6522.7122.640.24%2,011
Feb 19, 202622.6622.6622.6322.6522.590.04%786
Feb 18, 202622.6022.6522.6022.6422.58-0.18%1,644
Feb 17, 202622.7022.7122.6122.6822.620.31%2,985
Feb 13, 202622.6622.6622.5322.6122.550.13%2,916
Feb 12, 202622.5622.6622.5222.5822.52-8,060
Feb 11, 202622.6022.6122.5522.5822.52-0.13%6,629
Feb 10, 202622.6222.6722.5622.6122.550.13%6,229
Feb 9, 202622.5022.5922.5022.5822.520.18%5,394
Feb 6, 202622.5722.6222.5222.5422.48-4,531
Feb 5, 202622.5722.5722.5022.5422.480.18%2,456
Feb 4, 202622.4922.5122.4822.5022.44-0.08%2,045
Feb 3, 202622.4922.5522.4822.5222.46-10,405
Feb 2, 202622.6022.6022.4922.5222.46-0.27%3,194
Jan 30, 202622.4822.6022.4822.5822.520.36%6,522
Jan 29, 202622.4722.5522.4722.5022.44-0.12%11,946
Jan 28, 202622.5022.5622.5022.5322.46-0.27%2,941
Jan 27, 202622.6122.6122.5022.5922.53-0.42%3,978
Jan 26, 202622.6422.7022.6322.6922.500.27%1,842
Jan 23, 202622.6322.7322.6222.6322.44-0.07%11,463
Jan 22, 202622.6122.7122.6122.6422.450.09%8,860
Jan 21, 202622.7022.7022.5422.6222.430.13%3,329
Jan 20, 202622.4822.6222.4822.5922.40-0.41%6,497
Jan 16, 202622.6722.7322.6222.6822.490.19%8,084
Jan 15, 202622.6422.7422.5522.6422.45-0.04%9,387
Jan 14, 202622.6022.6722.6022.6522.460.12%5,998
Jan 13, 202622.6022.6822.6022.6222.43-0.04%6,084
Jan 12, 202622.5822.6622.5822.6322.44-7,365
Jan 9, 202622.6122.6322.6122.6322.44-4,595
Jan 8, 202622.5622.6522.5622.6322.440.09%6,616
Jan 7, 202622.7222.7222.6022.6122.42-0.09%2,059
Jan 6, 202622.5822.6822.5822.6322.440.21%4,877
Jan 5, 202622.5822.6822.5722.5822.40-0.12%2,602
Jan 2, 202622.5722.6222.4822.6122.42-0.02%1,991
Dec 31, 202522.5822.6222.5822.6222.43-0.09%5,673
Dec 30, 202522.6122.6422.5722.6422.450.02%5,048
Dec 29, 202522.5822.6922.5722.6322.44-8,222
Dec 26, 202522.6322.6922.5922.6322.44-0.02%4,588
Dec 24, 202522.6222.6922.6222.6422.450.22%2,246
Dec 23, 202522.5322.6422.4622.5922.400.09%15,479
Dec 22, 202522.5922.6522.4422.5722.38-0.07%16,090
Dec 19, 202522.5522.6122.5522.5822.39-8,124
Dec 18, 202522.6222.6222.5122.5822.390.12%6,371
Dec 17, 202522.5222.5922.5222.5522.36-0.59%1,974
Dec 16, 202522.6922.6922.5822.6922.380.20%9,006
Dec 15, 202522.6822.7022.6422.6422.34-1,986
Dec 12, 202522.6822.6822.6222.6422.34-0.31%4,950
Dec 11, 202522.6822.7422.6822.7122.410.09%5,717
Dec 10, 202522.7422.7422.6422.6922.390.24%4,472
Dec 9, 202522.6322.6722.6022.6422.33-0.24%12,930
Dec 8, 202522.7022.7522.6322.6922.39-0.09%3,900
Dec 5, 202522.6722.7122.6522.7122.410.04%23,910
Dec 4, 202522.6322.7222.6322.7022.400.04%20,584
Dec 3, 202522.6522.7322.6522.6922.39-0.11%8,522
Dec 2, 202522.7022.7622.6522.7222.410.11%3,479
Dec 1, 202522.6322.6922.6322.6922.39-0.13%5,674
Nov 28, 202522.6822.7222.6822.7222.42-1,326
Nov 26, 202522.7822.7822.6722.7222.420.28%6,998
Nov 25, 202522.6922.7622.6422.6622.35-0.11%6,582
Nov 24, 202522.6222.7322.6222.6822.380.18%6,706
Nov 21, 202522.6422.6822.5922.6422.34-0.28%2,191
Nov 20, 202522.7522.7522.6722.7022.340.04%3,448
Nov 19, 202522.6322.7322.6322.6922.330.08%3,654
Nov 18, 202522.7122.7222.6722.6822.310.07%2,757
Nov 17, 202522.6022.6722.6022.6622.29-0.07%5,145
Nov 14, 202522.6922.7022.6722.6822.31-0.04%4,068
Nov 13, 202522.6522.7322.6322.6922.32-0.13%5,731
Nov 12, 202522.7022.7722.6622.7222.35-0.02%7,665
Nov 11, 202522.6722.7222.6722.7222.350.11%10,848
Nov 10, 202522.7222.7522.6422.7022.330.04%9,527
Nov 7, 202522.6222.7422.6222.6922.32-5,194
Nov 6, 202522.6322.7422.6322.6922.320.33%2,362
Nov 5, 202522.6122.6822.6122.6122.25-0.28%5,357
Nov 4, 202522.6322.7122.6322.6722.310.11%3,029
Nov 3, 202522.7422.7422.6222.6522.28-0.18%8,600
Oct 31, 202522.6922.7322.6722.6922.32-0.07%9,535
Oct 30, 202522.7622.7622.6622.7122.34-0.20%5,489
Oct 29, 202522.8522.8522.7222.7522.38-0.11%3,593
Oct 28, 202522.7622.8122.7122.7822.41-0.33%10,746
Oct 27, 202522.8422.8822.8122.8522.400.05%6,913
Oct 24, 202522.8822.8822.8122.8422.390.11%3,504
Oct 23, 202522.7822.8622.7622.8222.37-0.07%6,777
Oct 22, 202522.7822.8422.7822.8322.38-0.02%5,261
Oct 21, 202522.8122.8622.8022.8422.390.03%8,681
Oct 20, 202522.8122.9022.7822.8322.380.10%6,377
Oct 17, 202522.7622.8422.7622.8122.360.11%5,779
Oct 16, 202522.7822.8022.6922.7822.330.04%15,250
Oct 15, 202522.8222.8222.7622.7722.320.02%12,633
Oct 14, 202522.7522.7722.7222.7722.320.02%21,569
Oct 13, 202522.7022.7622.7022.7622.310.09%237
Oct 10, 202522.7122.7422.7022.7422.290.22%2,633
Oct 9, 202522.6922.7822.6622.6922.25-0.18%14,449
Oct 8, 202522.7522.7522.7122.7322.29-0.04%1,977
Oct 7, 202522.7522.7522.6922.7422.29-0.03%16,854
Oct 6, 202522.7422.7622.7422.7522.30-0.04%5,965