STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

Consumer expectations in the U.S. for stocks hit 3-year high in May

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

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

21.87

-0.05

(-0.23%)

At close: 11:04AM EDT

Time Period:

Jun 10, 2023 - Jun 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	22.50	22.50	21.87	21.87	21.87	1,674
Jun 07, 2024	22.75	22.75	21.92	21.92	21.92	9,700
Jun 06, 2024	22.72	22.78	22.66	22.72	22.72	12,000
Jun 05, 2024	22.58	22.61	22.58	22.61	22.61	4,400
Jun 04, 2024	22.23	22.23	22.23	22.23	22.23	100
Jun 03, 2024	22.34	22.34	22.34	22.34	22.34	100
May 31, 2024	22.38	22.38	22.03	22.03	22.03	2,600
May 30, 2024	22.07	22.07	22.07	22.07	22.07	100
May 29, 2024	22.06	22.06	21.98	22.01	22.01	2,000
May 28, 2024	22.37	22.39	22.31	22.31	22.31	6,900
May 24, 2024	22.10	22.11	22.10	22.11	22.11	300
May 23, 2024	22.17	22.17	22.17	22.17	22.17	100
May 22, 2024	22.70	22.70	22.70	22.70	22.70	100
May 21, 2024	23.06	23.06	23.06	23.06	23.06	400
May 20, 2024	23.09	23.09	23.09	23.09	23.09	200
May 17, 2024	22.99	23.02	22.97	22.97	22.97	300
May 16, 2024	22.70	22.70	22.70	22.70	22.70	100
May 15, 2024	22.70	22.78	22.70	22.76	22.76	400
May 14, 2024	22.31	22.41	22.31	22.41	22.41	300
May 13, 2024	22.25	22.25	22.04	22.17	22.17	3,100
May 13, 2024	0.065 Dividend
May 10, 2024	22.48	22.48	22.44	22.48	22.41	800
May 09, 2024	22.32	22.32	22.26	22.26	22.20	100
May 08, 2024	21.99	21.99	21.99	21.99	21.93	100
May 07, 2024	22.06	22.06	22.06	22.06	21.99	100
May 06, 2024	22.16	22.20	22.12	22.13	22.07	600
May 03, 2024	21.86	21.86	21.86	21.86	21.80	200
May 02, 2024	21.79	21.79	21.79	21.79	21.73	100
May 01, 2024	21.80	21.80	21.80	21.80	21.74	-
Apr 30, 2024	21.96	22.12	21.59	21.59	21.53	900
Apr 29, 2024	22.06	22.11	22.06	22.11	22.05	200
Apr 26, 2024	22.04	22.04	22.04	22.04	21.97	100
Apr 25, 2024	21.73	21.99	21.73	21.92	21.86	2,200
Apr 24, 2024	21.88	21.88	21.88	21.88	21.81	100
Apr 23, 2024	21.95	21.95	21.95	21.95	21.88	100
Apr 22, 2024	22.11	22.13	22.03	22.06	22.00	2,900
Apr 19, 2024	22.48	22.48	22.48	22.48	22.41	100
Apr 18, 2024	22.43	22.43	22.43	22.43	22.37	100
Apr 17, 2024	22.52	22.52	22.38	22.38	22.32	500
Apr 16, 2024	22.39	22.50	22.37	22.50	22.43	400
Apr 15, 2024	22.19	22.59	22.19	22.51	22.45	2,200
Apr 12, 2024	22.60	22.60	22.30	22.32	22.25	1,700
Apr 11, 2024	22.22	22.55	22.22	22.53	22.46	700
Apr 11, 2024	0.066 Dividend
Apr 10, 2024	22.67	22.67	22.29	22.29	22.16	2,500
Apr 09, 2024	22.69	22.69	22.63	22.68	22.55	300
Apr 08, 2024	22.48	22.48	22.48	22.48	22.35	300
Apr 05, 2024	22.11	22.44	22.11	22.36	22.23	1,800
Apr 04, 2024	22.19	22.19	22.10	22.10	21.97	2,200
Apr 03, 2024	22.01	22.18	22.01	22.18	22.05	500
Apr 02, 2024	21.88	21.96	21.88	21.96	21.83	500
Apr 01, 2024	21.86	21.87	21.71	21.73	21.60	1,600
Mar 28, 2024	21.51	21.66	21.51	21.60	21.48	700
Mar 27, 2024	21.37	21.37	21.37	21.37	21.24	100
Mar 26, 2024	21.26	21.26	21.17	21.17	21.05	300
Mar 25, 2024	21.10	21.10	20.90	20.90	20.78	3,100
Mar 22, 2024	21.06	21.06	20.96	21.01	20.89	700
Mar 21, 2024	21.04	21.08	20.95	21.08	20.95	62,200
Mar 20, 2024	20.92	21.14	20.92	21.09	20.97	2,800
Mar 19, 2024	20.89	21.19	20.82	20.88	20.76	1,300
Mar 18, 2024	20.91	20.91	20.91	20.91	20.78	100
Mar 15, 2024	20.89	20.92	20.89	20.90	20.78	500
Mar 14, 2024	20.97	20.97	20.97	20.97	20.84	100
Mar 13, 2024	21.13	21.24	21.00	21.14	21.01	9,200
Mar 13, 2024	0.063 Dividend
Mar 12, 2024	21.34	21.34	21.13	21.15	20.96	4,200
Mar 11, 2024	21.54	21.56	21.47	21.47	21.28	2,000
Mar 08, 2024	21.44	21.59	21.44	21.48	21.29	2,200
Mar 07, 2024	21.09	21.18	21.05	21.18	20.99	2,600
Mar 06, 2024	20.95	21.08	20.82	21.00	20.81	229,000
Mar 05, 2024	20.85	20.85	20.79	20.79	20.61	4,500
Mar 04, 2024	20.38	20.64	20.38	20.64	20.46	800
Mar 01, 2024	19.90	20.28	19.90	20.28	20.10	300
Feb 29, 2024	19.85	19.85	19.85	19.85	19.68	100
Feb 28, 2024	19.70	19.70	19.70	19.70	19.53	100
Feb 27, 2024	19.70	19.70	19.70	19.70	19.53	100
Feb 26, 2024	19.67	19.77	19.67	19.77	19.60	100
Feb 23, 2024	19.69	19.81	19.69	19.81	19.64	100
Feb 22, 2024	19.67	19.67	19.67	19.67	19.50	100
Feb 21, 2024	20.35	20.35	19.69	19.69	19.52	1,000
Feb 20, 2024	19.69	19.69	19.68	19.68	19.51	300
Feb 16, 2024	19.50	19.56	19.50	19.56	19.39	600
Feb 15, 2024	19.48	19.48	19.48	19.48	19.31	100
Feb 14, 2024	19.28	19.29	19.27	19.29	19.12	400
Feb 13, 2024	19.44	19.45	19.38	19.38	19.21	3,300
Feb 13, 2024	0.058 Dividend
Feb 12, 2024	19.84	19.84	19.84	19.84	19.61	100
Feb 09, 2024	19.88	19.89	19.85	19.89	19.66	500
Feb 08, 2024	20.03	20.03	20.03	20.03	19.80	100
Feb 07, 2024	20.11	20.14	20.06	20.14	19.90	1,400
Feb 06, 2024	20.07	20.16	20.07	20.16	19.92	2,700
Feb 05, 2024	19.96	20.00	19.96	20.00	19.76	5,300
Feb 02, 2024	20.20	20.31	20.20	20.31	20.08	700
Feb 01, 2024	20.55	20.64	20.54	20.58	20.34	900
Jan 31, 2024	20.34	20.34	20.23	20.23	19.99	500
Jan 30, 2024	20.15	20.25	20.15	20.25	20.01	800
Jan 29, 2024	20.11	20.15	20.09	20.15	19.92	1,000
Jan 26, 2024	19.93	20.00	19.93	20.00	19.76	300
Jan 25, 2024	19.97	19.97	19.97	19.97	19.74	100
Jan 24, 2024	19.88	19.93	19.84	19.88	19.64	5,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,069.76+62.76(+0.29%)

S&P 5005,360.89+13.90(+0.26%)

DOW38,868.17+69.18(+0.18%)

CAD/USD0.7266-0.0002(-0.02%)

CRUDE OIL77.89+2.36(+3.12%)

Bitcoin CAD95,510.41-429.62(-0.45%)

STOCKS CLIMB AS HUGE WEEK ON WALL STREET KICKS OFF

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

S&P/TSX
22,069.76
+62.76(+0.29%)

S&P 500
5,360.89
+13.90(+0.26%)

DOW
38,868.17
+69.18(+0.18%)

CAD/USD
0.7266
-0.0002(-0.02%)

CRUDE OIL
77.89
+2.36(+3.12%)

Bitcoin CAD
95,510.41
-429.62(-0.45%)