Skip to main content
Defiance Gold Enhanced Options Income ETF (GLDY)
NASDAQ: GLDY · Real-Time Price · USD
14.96
-0.24 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
14.97
+0.01 (0.09%)
After-hours: Apr 28, 2026, 7:04 PM EDT

GLDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0015.0014.8314.9614.96-1.59%38,072
Apr 27, 202615.2215.3215.1515.2015.20-0.53%35,118
Apr 24, 202615.3015.3715.1815.2815.280.43%33,701
Apr 23, 202615.3715.3715.1415.2115.21-1.37%17,846
Apr 22, 202615.5215.5415.4015.4315.341.35%12,596
Apr 21, 202615.6015.6015.1715.2215.13-2.61%42,230
Apr 20, 202615.5215.6815.5215.6315.54-0.68%46,897
Apr 17, 202615.6415.8415.6415.7315.641.18%50,026
Apr 16, 202615.7015.7015.5015.5515.46-0.82%25,895
Apr 15, 202615.7615.7615.6415.6815.50-92,253
Apr 14, 202615.6815.7815.5015.6815.501.26%31,294
Apr 13, 202615.3215.5715.2515.4915.310.75%64,003
Apr 10, 202615.5915.6015.3515.3715.19-1.38%28,004
Apr 9, 202615.3615.7815.3115.5915.410.35%154,711
Apr 8, 202615.6415.7315.4715.5315.260.06%29,920
Apr 7, 202615.4215.5215.1815.5215.251.31%27,659
Apr 6, 202615.3716.0015.3015.3215.06-0.58%43,187
Apr 2, 202615.1015.4715.1015.4115.15-1.97%25,875
Apr 1, 202615.6915.7815.6615.7215.361.55%22,795
Mar 31, 202615.3415.5415.3415.4815.131.38%29,156
Mar 30, 202615.3015.4015.2415.2714.920.54%25,485
Mar 27, 202615.0215.2715.0215.1914.842.50%38,819
Mar 26, 202615.1615.1614.7814.8214.48-3.87%21,702
Mar 25, 202615.3515.4915.3315.4114.982.96%31,731
Mar 24, 202614.9015.0614.7914.9714.550.40%27,979
Mar 23, 202614.9615.2014.7214.9114.49-1.44%94,722
Mar 20, 202615.9115.9115.0415.1314.70-6.15%100,561
Mar 19, 202615.7716.2115.4016.1215.67-1.03%114,029
Mar 18, 202616.4816.4916.2516.2915.74-3.05%87,968
Mar 17, 202616.7216.8616.7216.8016.230.18%46,548
Mar 16, 202616.7916.8616.6116.7716.200.49%178,082
Mar 13, 202617.0117.0116.6116.6916.12-1.08%45,448
Mar 12, 202617.0917.1716.8416.8716.30-1.91%25,623
Mar 11, 202617.2817.2817.0317.2016.520.64%47,131
Mar 10, 202616.9317.1816.9317.0916.421.06%33,781
Mar 9, 202616.7316.9416.7216.9116.240.21%37,493
Mar 6, 202616.6616.9516.6416.8816.211.08%40,695
Mar 5, 202616.8316.8316.6016.6916.04-0.93%25,669
Mar 4, 202616.9616.9616.7416.8516.090.42%31,627
Mar 3, 202617.0617.0616.4616.7816.03-3.31%37,209
Mar 2, 202617.1617.4017.1617.3516.581.44%125,559
Feb 27, 202616.8917.1116.8917.1116.340.87%46,588
Feb 26, 202616.8616.9616.6816.9616.200.62%19,403
Feb 25, 202616.8217.0016.8216.8616.010.03%31,589
Feb 24, 202616.7516.8516.6616.8516.000.18%25,396
Feb 23, 202616.6416.9016.6416.8215.971.45%42,106
Feb 20, 202616.4216.5916.4116.5815.751.41%44,301
Feb 19, 202616.3516.4516.3016.3515.53-0.52%27,452
Feb 18, 202616.3516.4916.3116.4415.521.26%81,155
Feb 17, 202616.4716.4716.1316.2315.33-2.52%68,975
Feb 13, 202616.4816.7316.4816.6515.721.88%44,468
Feb 12, 202616.8016.9416.1716.3415.43-3.24%45,527
Feb 11, 202616.8016.8916.7416.8915.860.80%31,137
Feb 10, 202616.7216.8616.5516.7615.730.04%23,085
Feb 9, 202616.4016.7916.4016.7515.732.32%52,895
Feb 6, 202616.1216.4416.1216.3715.372.63%67,850
Feb 5, 202616.1616.2615.9515.9514.98-3.33%87,438
Feb 4, 202616.6016.6016.3616.5015.400.12%98,269
Feb 3, 202616.6616.7416.0016.4815.383.52%135,149
Feb 2, 202616.2516.3615.7015.9214.86-2.63%182,663
Jan 30, 202617.3017.3715.8816.3515.26-8.76%271,077
Jan 29, 202617.9817.9817.0917.9216.730.67%87,879
Jan 28, 202617.8317.8417.7517.8016.520.56%76,237
Jan 27, 202617.5417.7017.4117.7016.431.43%72,398
Jan 26, 202617.5117.5817.4417.4516.200.95%68,019
Jan 23, 202617.2517.3217.2517.2916.040.14%51,361
Jan 22, 202617.1417.2817.0617.2616.020.38%61,856
Jan 21, 202617.2717.2717.1217.2015.870.56%133,962
Jan 20, 202617.2217.2517.0217.1015.781.30%112,201
Jan 16, 202616.9616.9716.7116.8815.58-0.30%66,413
Jan 15, 202616.9216.9916.8516.9315.63-1.03%84,394
Jan 14, 202617.1017.1317.0017.1115.630.63%55,391
Jan 13, 202617.0017.0716.9017.0015.530.29%55,645
Jan 12, 202616.8417.0016.8416.9515.491.13%73,962
Jan 9, 202616.8416.8416.6916.7615.320.54%55,167
Jan 8, 202616.7116.7116.5416.6715.23-0.69%43,234
Jan 7, 202616.7916.8516.6816.7915.19-0.14%52,791
Jan 6, 202616.5816.8216.5816.8115.210.99%79,029
Jan 5, 202616.5516.6916.5516.6515.061.19%92,498
Jan 2, 202616.5516.6916.4016.4514.890.06%54,118
Dec 31, 202516.5116.5616.3816.4414.88-0.93%45,644
Dec 30, 202516.7016.7216.5816.6014.88-0.21%49,047
Dec 29, 202517.0317.0316.5016.6314.91-3.73%166,259
Dec 26, 202517.2017.3217.2017.2815.490.73%54,696
Dec 24, 202517.1917.1917.0517.1515.38-1.10%20,235
Dec 23, 202517.2917.3417.1717.3415.390.99%56,319
Dec 22, 202517.2017.2617.1017.1715.230.47%51,491
Dec 19, 202517.0017.1016.9117.0915.160.64%49,344
Dec 18, 202517.0017.0616.9116.9815.07-0.99%39,245
Dec 17, 202517.2117.2117.0317.1515.110.94%58,531
Dec 16, 202516.9717.0716.9316.9914.970.35%72,519
Dec 15, 202517.0017.0016.8016.9314.910.24%74,815
Dec 12, 202516.9516.9516.7716.8914.880.54%43,634
Dec 11, 202516.7516.8416.7016.8014.80-0.36%22,731
Dec 10, 202516.8016.8616.7216.8614.710.48%38,415
Dec 9, 202516.6916.8116.6616.7814.640.48%51,063
Dec 8, 202516.7316.8316.6416.7014.57-0.05%51,782
Dec 5, 202516.7516.8416.7016.7114.58-0.19%38,895
Dec 4, 202516.7516.7916.6416.7414.61-1.01%63,361
Dec 3, 202516.9217.0016.7916.9114.620.06%38,232