Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
16.88
+0.18 (1.11%)
At close: Mar 6, 2026, 4:00 PM EST
16.85
-0.02 (-0.15%)
After-hours: Mar 6, 2026, 6:34 PM EST

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6616.9516.6416.8816.881.08%40,695
Mar 5, 202616.8316.8316.6016.6916.69-0.93%25,669
Mar 4, 202616.9616.9616.7416.8516.750.42%31,627
Mar 3, 202617.0617.0616.4616.7816.68-3.31%37,209
Mar 2, 202617.1617.4017.1617.3517.251.44%125,559
Feb 27, 202616.8917.1116.8917.1117.010.87%46,588
Feb 26, 202616.8616.9616.6816.9616.860.62%19,403
Feb 25, 202616.8217.0016.8216.8616.660.03%31,589
Feb 24, 202616.7516.8516.6616.8516.660.18%25,396
Feb 23, 202616.6416.9016.6416.8216.631.45%42,106
Feb 20, 202616.4216.5916.4116.5816.391.41%44,301
Feb 19, 202616.3516.4516.3016.3516.16-0.52%27,452
Feb 18, 202616.3516.4916.3116.4416.161.26%81,155
Feb 17, 202616.4716.4716.1316.2315.95-2.52%68,975
Feb 13, 202616.4816.7316.4816.6516.371.88%44,468
Feb 12, 202616.8016.9416.1716.3416.06-3.24%45,527
Feb 11, 202616.8016.8916.7416.8916.510.80%31,137
Feb 10, 202616.7216.8616.5516.7616.380.04%23,085
Feb 9, 202616.4016.7916.4016.7516.372.32%52,895
Feb 6, 202616.1216.4416.1216.3716.002.63%67,850
Feb 5, 202616.1616.2615.9515.9515.59-3.33%87,438
Feb 4, 202616.6016.6016.3616.5016.030.12%98,269
Feb 3, 202616.6616.7416.0016.4816.013.52%135,149
Feb 2, 202616.2516.3615.7015.9215.47-2.63%182,663
Jan 30, 202617.3017.3715.8816.3515.89-8.76%271,077
Jan 29, 202617.9817.9817.0917.9217.410.67%87,879
Jan 28, 202617.8317.8417.7517.8017.200.56%76,237
Jan 27, 202617.5417.7017.4117.7017.101.43%72,398
Jan 26, 202617.5117.5817.4417.4516.860.95%68,019
Jan 23, 202617.2517.3217.2517.2916.700.14%51,361
Jan 22, 202617.1417.2817.0617.2616.680.38%61,856
Jan 21, 202617.2717.2717.1217.2016.520.56%133,962
Jan 20, 202617.2217.2517.0217.1016.431.30%112,201
Jan 16, 202616.9616.9716.7116.8816.22-0.30%66,413
Jan 15, 202616.9216.9916.8516.9316.27-1.03%84,394
Jan 14, 202617.1017.1317.0017.1116.270.63%55,391
Jan 13, 202617.0017.0716.9017.0016.170.29%55,645
Jan 12, 202616.8417.0016.8416.9516.121.13%73,962
Jan 9, 202616.8416.8416.6916.7615.940.54%55,167
Jan 8, 202616.7116.7116.5416.6715.86-0.69%43,234
Jan 7, 202616.7916.8516.6816.7915.81-0.14%52,791
Jan 6, 202616.5816.8216.5816.8115.830.99%79,029
Jan 5, 202616.5516.6916.5516.6515.681.19%92,498
Jan 2, 202616.5516.6916.4016.4515.500.06%54,118
Dec 31, 202516.5116.5616.3816.4415.49-0.93%45,644
Dec 30, 202516.7016.7216.5816.6015.49-0.21%49,047
Dec 29, 202517.0317.0316.5016.6315.52-3.73%166,259
Dec 26, 202517.2017.3217.2017.2816.120.73%54,696
Dec 24, 202517.1917.1917.0517.1516.01-1.10%20,235
Dec 23, 202517.2917.3417.1717.3416.020.99%56,319
Dec 22, 202517.2017.2617.1017.1715.860.47%51,491
Dec 19, 202517.0017.1016.9117.0915.780.64%49,344
Dec 18, 202517.0017.0616.9116.9815.68-0.99%39,245
Dec 17, 202517.2117.2117.0317.1515.730.94%58,531
Dec 16, 202516.9717.0716.9316.9915.580.35%72,519
Dec 15, 202517.0017.0016.8016.9315.530.24%74,815
Dec 12, 202516.9516.9516.7716.8915.490.54%43,634
Dec 11, 202516.7516.8416.7016.8015.41-0.36%22,731
Dec 10, 202516.8016.8616.7216.8615.320.48%38,415
Dec 9, 202516.6916.8116.6616.7815.240.48%51,063
Dec 8, 202516.7316.8316.6416.7015.17-0.05%51,782
Dec 5, 202516.7516.8416.7016.7115.18-0.19%38,895
Dec 4, 202516.7516.7916.6416.7415.21-1.01%63,361
Dec 3, 202516.9217.0016.7916.9115.220.06%38,232
Dec 2, 202516.9116.9516.7116.9015.21-0.18%60,311
Dec 1, 202516.9316.9516.8116.9315.240.83%66,400
Nov 28, 202516.8316.8516.7016.7915.110.60%79,816
Nov 26, 202516.9116.9116.6116.6915.02-0.60%59,887
Nov 25, 202516.7616.8016.6516.7914.920.60%46,301
Nov 24, 202516.5216.7016.5216.6914.831.15%39,570
Nov 21, 202516.5016.6016.4216.5014.660.22%30,235
Nov 20, 202516.5516.6016.3116.4714.63-1.96%46,098
Nov 19, 202516.8216.8316.7116.8014.780.33%57,893
Nov 18, 202516.7516.7816.6116.7414.730.60%64,731
Nov 17, 202516.8316.8616.5016.6414.64-1.12%77,526
Nov 14, 202516.8116.9216.5316.8314.81-1.53%136,509
Nov 13, 202517.1617.1817.0017.0915.04-1.10%87,530
Nov 12, 202517.2517.3417.2217.2815.060.26%60,667
Nov 11, 202517.2017.2517.1617.2415.020.91%37,847
Nov 10, 202517.2117.2417.0617.0814.880.83%56,854
Nov 7, 202516.9217.0016.8816.9414.760.36%75,361
Nov 6, 202516.9516.9716.8116.8814.71-1.06%37,313
Nov 5, 202516.9417.0716.9017.0614.721.33%50,068
Nov 4, 202517.0017.0116.7816.8414.52-1.54%89,991
Nov 3, 202517.0517.2017.0317.1014.750.47%53,616
Oct 31, 202517.0017.1116.9017.0214.680.27%51,701
Oct 30, 202516.9217.0116.8516.9714.640.38%44,287
Oct 29, 202517.0317.1816.8616.9114.43-0.06%53,728
Oct 28, 202516.7716.9716.7116.9214.44-0.59%103,527
Oct 27, 202517.1617.2016.8717.0214.53-2.55%155,534
Oct 24, 202517.4517.5017.3717.4714.910.14%73,835
Oct 23, 202517.5317.5317.3617.4414.89-1.58%67,175
Oct 22, 202517.6017.7917.3217.7214.94-0.45%102,266
Oct 21, 202518.2518.2517.6117.8015.00-3.84%171,793
Oct 20, 202518.4218.5218.3718.5115.601.70%102,458
Oct 17, 202518.4618.4618.0718.2015.34-0.98%123,634
Oct 16, 202518.4518.4818.3018.3815.49-0.27%84,346
Oct 15, 202518.4618.4718.3318.4315.350.38%81,624
Oct 14, 202518.2518.4018.2518.3615.290.88%93,942
Oct 13, 202518.3018.3018.1518.2015.161.11%90,530