Strategy Shares Gold Enhanced Yield ETF (GOLY)

BATS: GOLY · Real-Time Price · USD

28.91

-0.53 (-1.80%)

At close: Apr 28, 2026, 4:00 PM EDT

28.91

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.00	29.20	28.87	28.91	28.91	-1.80%	3,761
Apr 27, 2026	29.53	29.99	29.35	29.44	29.44	-0.98%	94,193
Apr 24, 2026	29.94	30.00	29.64	29.73	29.73	0.92%	33,157
Apr 23, 2026	29.61	29.98	29.46	29.46	29.46	-1.57%	29,694
Apr 22, 2026	30.03	30.21	29.81	29.93	29.93	0.81%	22,781
Apr 21, 2026	29.64	30.55	29.64	29.69	29.69	-2.69%	55,716
Apr 20, 2026	30.17	30.90	30.17	30.51	30.51	-0.78%	39,511
Apr 17, 2026	30.88	30.95	30.33	30.75	30.75	1.92%	57,624
Apr 16, 2026	29.68	30.78	29.68	30.17	30.17	-0.53%	73,717
Apr 15, 2026	30.38	30.88	30.33	30.33	30.33	-1.46%	32,775
Apr 14, 2026	29.61	30.78	29.61	30.78	30.78	3.78%	27,788
Apr 13, 2026	29.79	29.79	28.50	29.66	29.53	-0.90%	84,505
Apr 10, 2026	29.96	30.43	29.82	29.93	29.80	-0.23%	59,691
Apr 9, 2026	30.00	30.48	29.87	30.00	29.87	-0.50%	58,014
Apr 8, 2026	30.23	31.55	29.53	30.15	30.02	2.87%	59,292
Apr 7, 2026	28.81	29.52	28.00	29.31	29.19	-0.98%	54,853
Apr 6, 2026	29.13	29.60	28.27	29.60	29.47	2.53%	45,468
Apr 2, 2026	28.98	28.98	27.25	28.87	28.75	-5.34%	238,720
Apr 1, 2026	30.16	30.64	29.25	30.50	30.37	3.57%	193,921
Mar 31, 2026	28.50	29.89	28.50	29.45	29.32	1.45%	95,923
Mar 30, 2026	30.15	30.15	28.94	29.03	28.91	-1.19%	56,808
Mar 27, 2026	29.66	30.25	29.10	29.38	29.26	-1.24%	111,413
Mar 26, 2026	30.50	30.57	29.66	29.75	29.62	-4.46%	48,728
Mar 25, 2026	31.21	31.79	30.61	31.14	31.01	3.49%	42,577
Mar 24, 2026	29.98	30.55	29.90	30.09	29.96	-1.18%	79,760
Mar 23, 2026	30.30	31.31	29.67	30.45	30.32	0.50%	79,884
Mar 20, 2026	31.74	31.86	30.17	30.30	30.17	-4.07%	63,310
Mar 19, 2026	31.32	31.84	30.30	31.59	31.45	-3.29%	94,196
Mar 18, 2026	33.17	33.52	32.59	32.66	32.52	-3.54%	59,669
Mar 17, 2026	34.19	34.61	33.66	33.86	33.72	-1.05%	64,703
Mar 16, 2026	34.50	34.50	33.63	34.22	34.07	2.49%	64,003
Mar 13, 2026	34.49	34.96	33.33	33.39	33.25	-3.66%	173,847
Mar 12, 2026	36.91	36.91	34.47	34.66	34.51	-5.76%	59,307
Mar 11, 2026	36.97	36.97	36.20	36.78	36.47	-0.49%	35,144
Mar 10, 2026	36.35	38.00	36.25	36.96	36.65	3.47%	50,589
Mar 9, 2026	34.00	36.36	32.64	35.72	35.42	0.90%	151,726
Mar 6, 2026	36.87	36.87	35.14	35.40	35.10	-4.79%	76,596
Mar 5, 2026	38.04	38.04	36.80	37.18	36.86	-2.59%	77,535
Mar 4, 2026	38.69	38.82	37.98	38.17	37.85	1.03%	35,730
Mar 3, 2026	38.40	38.51	36.54	37.78	37.46	-5.50%	116,171
Mar 2, 2026	40.31	40.65	39.80	39.98	39.64	-0.47%	90,420
Feb 27, 2026	40.01	40.75	40.00	40.17	39.83	0.30%	61,654
Feb 26, 2026	39.75	40.22	39.45	40.05	39.71	1.34%	35,936
Feb 25, 2026	39.82	40.37	39.52	39.52	39.18	-0.40%	64,676
Feb 24, 2026	38.76	39.77	38.38	39.68	39.34	-0.80%	55,104
Feb 23, 2026	39.20	40.00	38.82	40.00	39.66	3.20%	104,533
Feb 20, 2026	38.69	39.00	38.17	38.76	38.43	1.79%	67,642
Feb 19, 2026	37.96	38.35	37.72	38.08	37.76	-0.21%	66,432
Feb 18, 2026	37.84	38.56	37.84	38.16	37.84	1.64%	34,119
Feb 17, 2026	37.50	37.63	36.97	37.55	37.23	-2.71%	44,147
Feb 13, 2026	38.83	38.83	37.95	38.59	38.26	2.31%	43,039
Feb 12, 2026	38.75	38.83	37.28	37.72	37.40	-3.43%	110,426
Feb 11, 2026	39.01	39.20	38.50	39.06	38.57	0.72%	29,789
Feb 10, 2026	39.09	39.09	38.20	38.78	38.29	-1.10%	63,643
Feb 9, 2026	38.00	39.21	38.00	39.21	38.72	5.40%	63,263
Feb 6, 2026	36.43	37.20	36.23	37.20	36.73	4.14%	47,639
Feb 5, 2026	35.99	36.55	34.98	35.72	35.27	-2.08%	430,769
Feb 4, 2026	38.00	38.00	36.19	36.48	36.02	-2.12%	46,134
Feb 3, 2026	36.86	37.54	36.77	37.27	36.80	5.82%	69,230
Feb 2, 2026	34.66	36.15	33.67	35.22	34.78	4.60%	192,493
Jan 30, 2026	37.85	37.85	33.01	33.67	33.25	-15.10%	174,149
Jan 29, 2026	40.81	41.72	37.00	39.66	39.16	-1.22%	120,946
Jan 28, 2026	39.04	40.19	38.81	40.15	39.65	4.31%	87,329
Jan 27, 2026	37.88	38.51	37.14	38.49	38.01	2.69%	83,168
Jan 26, 2026	38.15	38.41	36.85	37.48	37.01	-0.87%	117,998
Jan 23, 2026	37.61	38.00	37.29	37.81	37.34	0.53%	95,843
Jan 22, 2026	36.99	37.90	36.54	37.61	37.14	1.24%	128,307
Jan 21, 2026	37.96	37.96	36.65	37.15	36.68	-0.59%	98,676
Jan 20, 2026	37.77	38.00	37.08	37.37	36.90	1.33%	208,562
Jan 16, 2026	37.36	37.36	36.52	36.88	36.42	-0.67%	108,689
Jan 15, 2026	37.40	37.40	36.87	37.13	36.66	0.08%	68,787
Jan 14, 2026	36.93	37.20	36.60	37.10	36.63	1.13%	125,708
Jan 13, 2026	37.22	37.22	36.50	36.69	36.07	-0.74%	103,544
Jan 12, 2026	36.99	37.42	36.85	36.96	36.34	1.73%	131,852
Jan 9, 2026	36.45	36.55	36.12	36.33	35.72	0.53%	92,660
Jan 8, 2026	36.08	36.22	35.71	36.14	35.54	0.25%	89,285
Jan 7, 2026	35.90	36.10	35.66	36.05	35.45	-0.58%	44,532
Jan 6, 2026	36.00	36.27	35.70	36.26	35.65	1.51%	86,194
Jan 5, 2026	35.49	36.00	35.23	35.72	35.12	2.53%	98,206
Jan 2, 2026	35.69	35.70	34.64	34.84	34.26	-0.31%	86,460
Dec 31, 2025	35.98	35.98	34.62	34.95	34.37	-3.32%	69,289
Dec 30, 2025	35.73	37.50	35.63	36.15	35.55	1.83%	80,828
Dec 29, 2025	36.06	36.06	35.16	35.50	34.91	-4.80%	48,609
Dec 26, 2025	36.99	37.32	36.88	37.29	36.10	1.55%	48,117
Dec 24, 2025	36.76	36.76	36.35	36.72	35.54	-0.16%	37,079
Dec 23, 2025	36.69	36.79	36.22	36.78	35.60	0.82%	74,915
Dec 22, 2025	35.76	36.53	35.76	36.48	35.31	2.30%	66,019
Dec 19, 2025	35.72	35.92	35.39	35.66	34.52	0.03%	50,193
Dec 18, 2025	35.54	35.75	35.15	35.65	34.51	0.11%	96,800
Dec 17, 2025	35.47	35.86	35.47	35.61	34.47	0.68%	73,850
Dec 16, 2025	35.34	35.60	35.08	35.37	34.24	0.28%	62,324
Dec 15, 2025	35.05	35.50	35.00	35.27	34.14	0.63%	52,826
Dec 12, 2025	35.81	35.81	34.80	35.05	33.93	-0.06%	59,297
Dec 11, 2025	34.53	35.11	34.47	35.07	33.95	1.43%	78,189
Dec 10, 2025	33.99	34.72	33.99	34.58	33.33	1.19%	43,211
Dec 9, 2025	34.45	34.45	33.90	34.17	32.94	0.53%	35,890
Dec 8, 2025	34.27	34.27	33.81	33.99	32.77	-0.23%	96,238
Dec 5, 2025	34.08	34.55	34.03	34.07	32.84	-0.87%	67,067
Dec 4, 2025	34.61	34.61	34.12	34.37	33.13	-0.20%	33,274
Dec 3, 2025	34.56	34.56	34.17	34.44	33.20	0.58%	35,884