Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
16.71
-0.03 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
16.80
+0.09 (0.55%)
After-hours: Dec 5, 2025, 7:11 PM EST

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7516.8416.7016.7116.71-0.19%38,890
Dec 4, 202516.7516.7916.6416.7416.74-1.01%63,361
Dec 3, 202516.9217.0016.7916.9116.750.06%38,232
Dec 2, 202516.9116.9516.7116.9016.74-0.18%60,311
Dec 1, 202516.9316.9516.8116.9316.770.83%66,400
Nov 28, 202516.8316.8516.7016.7916.630.60%79,816
Nov 26, 202516.9116.9116.6116.6916.53-0.60%59,887
Nov 25, 202516.7616.8016.6516.7916.430.60%46,301
Nov 24, 202516.5216.7016.5216.6916.331.15%39,570
Nov 21, 202516.5016.6016.4216.5016.140.22%30,235
Nov 20, 202516.5516.6016.3116.4716.11-1.96%46,098
Nov 19, 202516.8216.8316.7116.8016.270.33%57,893
Nov 18, 202516.7516.7816.6116.7416.210.60%64,731
Nov 17, 202516.8316.8616.5016.6416.12-1.12%77,526
Nov 14, 202516.8116.9216.5316.8316.30-1.53%136,509
Nov 13, 202517.1617.1817.0017.0916.55-1.10%87,530
Nov 12, 202517.2517.3417.2217.2816.570.26%60,667
Nov 11, 202517.2017.2517.1617.2416.530.91%37,847
Nov 10, 202517.2117.2417.0617.0816.380.83%56,854
Nov 7, 202516.9217.0016.8816.9416.250.36%75,361
Nov 6, 202516.9516.9716.8116.8816.19-1.06%37,313
Nov 5, 202516.9417.0716.9017.0616.201.33%50,068
Nov 4, 202517.0017.0116.7816.8415.99-1.54%89,991
Nov 3, 202517.0517.2017.0317.1016.240.47%53,616
Oct 31, 202517.0017.1116.9017.0216.160.27%51,701
Oct 30, 202516.9217.0116.8516.9716.120.38%44,287
Oct 29, 202517.0317.1816.8616.9115.89-0.06%53,728
Oct 28, 202516.7716.9716.7116.9215.90-0.59%103,527
Oct 27, 202517.1617.2016.8717.0215.99-2.55%155,534
Oct 24, 202517.4517.5017.3717.4716.410.14%73,835
Oct 23, 202517.5317.5317.3617.4416.39-1.58%67,175
Oct 22, 202517.6017.7917.3217.7216.44-0.45%102,266
Oct 21, 202518.2518.2517.6117.8016.52-3.84%171,793
Oct 20, 202518.4218.5218.3718.5117.181.70%102,458
Oct 17, 202518.4618.4618.0718.2016.89-0.98%123,634
Oct 16, 202518.4518.4818.3018.3817.06-0.27%84,346
Oct 15, 202518.4618.4718.3318.4316.900.38%81,624
Oct 14, 202518.2518.4018.2518.3616.830.88%93,942
Oct 13, 202518.3018.3018.1518.2016.681.11%90,530
Oct 10, 202517.9918.1217.9018.0016.500.56%65,236
Oct 9, 202518.2118.2117.7217.9016.41-2.19%77,367
Oct 8, 202518.3218.3418.2718.3016.600.33%113,473
Oct 7, 202518.3118.3118.1318.2416.550.66%54,829
Oct 6, 202518.1418.2218.0418.1216.440.61%48,804
Oct 3, 202517.9518.0217.8818.0116.340.84%54,744
Oct 2, 202518.0118.0117.7217.8616.20-0.94%40,563
Oct 1, 202517.9918.0517.9518.0316.240.53%41,852
Sep 30, 202517.7617.9517.7517.9416.150.70%31,191
Sep 29, 202517.7117.8217.6517.8116.040.94%38,374
Sep 26, 202517.6817.6917.6017.6515.890.26%41,559
Sep 25, 202517.6317.6717.5517.6015.85-0.40%38,640
Sep 24, 202517.9117.9317.6317.6715.80-1.24%35,221
Sep 23, 202517.9217.9417.8317.8916.000.58%42,434
Sep 22, 202517.7717.8217.7217.7915.900.50%58,827
Sep 19, 202517.5217.7017.5117.7015.820.66%46,005
Sep 18, 202517.6017.6317.4017.5815.72-0.66%69,365
Sep 17, 202517.7817.8317.6017.7015.74-0.78%163,424
Sep 16, 202517.8217.8517.7317.8415.860.59%222,824
Sep 15, 202517.7117.7517.6817.7415.770.42%234,119
Sep 12, 202517.7117.7317.6017.6615.700.48%279,009
Sep 11, 202517.7017.7017.4517.5815.63-0.68%18,395
Sep 10, 202517.7017.7617.6317.7015.610.34%28,347
Sep 9, 202517.7017.7517.6017.6415.560.17%31,235
Sep 8, 202517.6217.6417.5717.6115.540.74%54,154
Sep 5, 202517.4617.5117.4017.4815.420.72%27,304
Sep 4, 202517.3217.3917.2117.3515.31-0.69%17,175
Sep 3, 202517.4717.4917.3617.4715.290.58%34,504
Sep 2, 202517.3517.4017.2617.3715.210.90%46,437
Aug 29, 202517.1117.2517.1117.2215.070.35%20,086
Aug 28, 202517.0817.1917.0817.1615.02-0.23%17,686
Aug 27, 202517.2417.2417.1317.2014.950.26%24,896
Aug 26, 202517.1817.1917.1117.1514.910.29%8,226
Aug 25, 202517.1117.1517.0517.1014.87-30,639
Aug 22, 202516.9417.1516.9417.1014.870.59%18,053
Aug 21, 202517.0717.0716.9417.0014.78-0.73%16,780
Aug 20, 202517.0817.2117.0817.1314.780.23%50,552
Aug 19, 202517.1817.2317.0817.0914.74-0.18%10,238
Aug 18, 202517.1517.1517.0917.1214.770.03%10,743
Aug 15, 202517.1817.2117.0817.1114.77-0.35%9,164
Aug 14, 202517.1917.1917.0917.1714.82-0.75%22,261
Aug 13, 202517.3017.3517.2417.3014.830.44%7,215
Aug 12, 202517.2417.3117.1617.2214.76-0.10%17,946
Aug 11, 202517.2617.3017.1517.2414.78-0.78%22,644
Aug 8, 202517.4117.4517.3217.3814.890.06%10,560
Aug 7, 202517.3817.4117.2917.3714.88-0.43%13,469
Aug 6, 202517.4517.5017.3817.4414.83-0.14%10,527
Aug 5, 202517.4317.4917.3717.4714.850.43%12,007
Aug 4, 202517.4017.4317.3217.3914.790.69%18,928
Aug 1, 202517.3017.3517.2117.2714.690.12%10,733
Jul 31, 202517.2217.2617.1417.2514.67-0.40%11,656
Jul 30, 202517.5017.5017.3117.3214.59-1.17%16,109
Jul 29, 202517.5217.5717.4717.5314.760.08%9,982
Jul 28, 202517.5817.5817.3617.5114.75-0.45%14,702
Jul 25, 202517.6417.6417.5117.5914.82-0.73%15,296
Jul 24, 202517.7117.7517.6617.7214.93-1.12%17,068
Jul 23, 202518.0318.0617.8217.9214.97-0.55%34,275
Jul 22, 202518.0018.0217.9318.0215.050.56%23,501
Jul 21, 202517.9617.9617.8117.9214.970.62%16,956
Jul 18, 202517.7917.8717.7717.8114.880.42%21,521
Jul 17, 202517.6617.8017.5317.7414.82-1.23%19,417