Canada markets close in 1 hour 26 minutes

Strategy Shares - Strategy Shares Gold-Hedged Bond ETF (GOLY)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
22.78+0.38 (+1.69%)
As of 01:42PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202422.7022.7822.7022.7822.78396
May 14, 202422.3122.4122.3122.4122.41300
May 13, 202422.2522.2522.0422.1722.173,100
May 13, 20240.065 Dividend
May 10, 202422.4822.4822.4422.4822.41800
May 09, 202422.3222.3222.2622.2622.20100
May 08, 202421.9921.9921.9921.9921.93100
May 07, 202422.0622.0622.0622.0621.99100
May 06, 202422.1622.2022.1222.1322.07600
May 03, 202421.8621.8621.8621.8621.80200
May 02, 202421.7921.7921.7921.7921.73100
May 01, 202421.8021.8021.8021.8021.74-
Apr 30, 202421.9622.1221.5921.5921.53900
Apr 29, 202422.0622.1122.0622.1122.05200
Apr 26, 202422.0422.0422.0422.0421.97100
Apr 25, 202421.7321.9921.7321.9221.862,200
Apr 24, 202421.8821.8821.8821.8821.81100
Apr 23, 202421.9521.9521.9521.9521.88100
Apr 22, 202422.1122.1322.0322.0622.002,900
Apr 19, 202422.4822.4822.4822.4822.41100
Apr 18, 202422.4322.4322.4322.4322.37100
Apr 17, 202422.5222.5222.3822.3822.32500
Apr 16, 202422.3922.5022.3722.5022.43400
Apr 15, 202422.1922.5922.1922.5122.452,200
Apr 12, 202422.6022.6022.3022.3222.251,700
Apr 11, 202422.2222.5522.2222.5322.46700
Apr 11, 20240.066 Dividend
Apr 10, 202422.6722.6722.2922.2922.162,500
Apr 09, 202422.6922.6922.6322.6822.55300
Apr 08, 202422.4822.4822.4822.4822.35300
Apr 05, 202422.1122.4422.1122.3622.231,800
Apr 04, 202422.1922.1922.1022.1021.972,200
Apr 03, 202422.0122.1822.0122.1822.05500
Apr 02, 202421.8821.9621.8821.9621.83500
Apr 01, 202421.8621.8721.7121.7321.601,600
Mar 28, 202421.5121.6621.5121.6021.48700
Mar 27, 202421.3721.3721.3721.3721.24100
Mar 26, 202421.2621.2621.1721.1721.05300
Mar 25, 202421.1021.1020.9020.9020.783,100
Mar 22, 202421.0621.0620.9621.0120.89700
Mar 21, 202421.0421.0820.9521.0820.9562,200
Mar 20, 202420.9221.1420.9221.0920.972,800
Mar 19, 202420.8921.1920.8220.8820.761,300
Mar 18, 202420.9120.9120.9120.9120.78100
Mar 15, 202420.8920.9220.8920.9020.78500
Mar 14, 202420.9720.9720.9720.9720.84100
Mar 13, 202421.1321.2421.0021.1421.019,200
Mar 13, 20240.063 Dividend
Mar 12, 202421.3421.3421.1321.1520.964,200
Mar 11, 202421.5421.5621.4721.4721.282,000
Mar 08, 202421.4421.5921.4421.4821.292,200
Mar 07, 202421.0921.1821.0521.1820.992,600
Mar 06, 202420.9521.0820.8221.0020.81229,000
Mar 05, 202420.8520.8520.7920.7920.614,500
Mar 04, 202420.3820.6420.3820.6420.46800
Mar 01, 202419.9020.2819.9020.2820.10300
Feb 29, 202419.8519.8519.8519.8519.68100
Feb 28, 202419.7019.7019.7019.7019.53100
Feb 27, 202419.7019.7019.7019.7019.53100
Feb 26, 202419.6719.7719.6719.7719.60100
Feb 23, 202419.6919.8119.6919.8119.64100
Feb 22, 202419.6719.6719.6719.6719.50100
Feb 21, 202420.3520.3519.6919.6919.521,000
Feb 20, 202419.6919.6919.6819.6819.51300
Feb 16, 202419.5019.5619.5019.5619.39600
Feb 15, 202419.4819.4819.4819.4819.31100
Feb 14, 202419.2819.2919.2719.2919.12400
Feb 13, 202419.4419.4519.3819.3819.213,300
Feb 13, 20240.058 Dividend
Feb 12, 202419.8419.8419.8419.8419.61100
Feb 09, 202419.8819.8919.8519.8919.66500
Feb 08, 202420.0320.0320.0320.0319.80100
Feb 07, 202420.1120.1420.0620.1419.901,400
Feb 06, 202420.0720.1620.0720.1619.922,700
Feb 05, 202419.9620.0019.9620.0019.765,300
Feb 02, 202420.2020.3120.2020.3120.08700
Feb 01, 202420.5520.6420.5420.5820.34900
Jan 31, 202420.3420.3420.2320.2319.99500
Jan 30, 202420.1520.2520.1520.2520.01800
Jan 29, 202420.1120.1520.0920.1519.921,000
Jan 26, 202419.9320.0019.9320.0019.76300
Jan 25, 202419.9719.9719.9719.9719.74100
Jan 24, 202419.8819.9319.8419.8819.645,300
Jan 23, 202420.0320.0719.9520.0719.847,300
Jan 22, 202420.0820.0820.0320.0319.79400
Jan 19, 202420.1920.1920.0720.0719.831,900
Jan 18, 202419.8919.9919.8919.9819.752,700
Jan 17, 202419.9219.9719.8919.9319.70500
Jan 16, 202420.5220.5220.2520.2520.01200
Jan 12, 202420.6320.6320.5020.5020.26300
Jan 12, 20240.059 Dividend
Jan 11, 202420.3720.3820.2920.2920.00200
Jan 10, 202420.1920.1920.1920.1919.90400
Jan 09, 202420.0220.2620.0220.2619.961,300
Jan 08, 202420.2120.2120.2120.2119.92100
Jan 05, 202420.5920.5920.2920.3420.052,400
Jan 04, 202420.3720.4520.3420.4220.121,800
Jan 03, 202420.4720.4720.4720.4720.17100
Jan 02, 202420.7120.7220.7120.7120.41400
Dec 29, 202320.8720.8720.8520.8520.54300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...