MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOLY — Strategy Shares Gold Enhanced Yield ETF
Cboe BZXStrategy Shares Gold Enhanced Yield ETF
$24.02
-0.29(-1.19%)
- O
- 24.28
- H
- 24.72
- L
- 23.90
- V
- 18.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.02
Period Return-18.55%
Period High$41.72
Period Low$23.60
Avg Daily Volume53.6K
Total Trading Days365
GOLY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.28 | $24.72 | $23.90 | $24.02 | $-0.29 | -1.19% | 18,258 | $24.09 | $23.90 $24.72 |
| Oct 1, 2026 | $23.85 | $24.61 | $23.85 | $24.31 | +$0.04 | +0.17% | 24,203 | $24.10 | $23.85 $24.61 |
| Sep 30, 2026 | $24.49 | $24.49 | $24.08 | $24.27 | $-0.03 | -0.11% | 8,234 | $24.24 | $24.08 $24.49 |
| Sep 29, 2026 | $24.22 | $24.46 | $24.00 | $24.30 | +$0.08 | +0.35% | 12,144 | $24.12 | $24.00 $24.46 |
| Sep 28, 2026 | $24.00 | $24.42 | $23.60 | $24.21 | $-0.90 | -3.59% | 12,488 | $24.07 | $23.60 $24.42 |
| Sep 25, 2026 | $24.92 | $25.27 | $24.84 | $25.12 | $-0.06 | -0.26% | 18,351 | $24.98 | $24.84 $25.27 |
| Sep 24, 2026 | $24.97 | $25.22 | $24.89 | $25.18 | $-0.10 | -0.40% | 26,445 | $25.01 | $24.89 $25.22 |
| Sep 23, 2026 | $25.27 | $25.68 | $25.06 | $25.28 | $-0.74 | -2.84% | 17,864 | $25.36 | $25.06 $25.68 |
| Sep 22, 2026 | $25.83 | $26.12 | $25.75 | $26.02 | $-0.15 | -0.57% | 30,997 | $25.93 | $25.75 $26.12 |
| Sep 21, 2026 | $25.81 | $26.18 | $25.72 | $26.17 | +$0.06 | +0.21% | 26,058 | $25.95 | $25.72 $26.18 |
| Sep 18, 2026 | $25.73 | $26.33 | $25.73 | $26.12 | +$0.03 | +0.12% | 14,583 | $26.06 | $25.73 $26.33 |
| Sep 17, 2026 | $25.41 | $26.25 | $25.41 | $26.08 | +$0.67 | +2.65% | 48,601 | $25.99 | $25.41 $26.25 |
| Sep 16, 2026 | $25.96 | $26.07 | $25.27 | $25.41 | $-0.05 | -0.21% | 39,629 | $25.74 | $25.27 $26.07 |
| Sep 15, 2026 | $25.54 | $25.54 | $25.25 | $25.46 | $-0.04 | -0.15% | 13,624 | $25.40 | $25.25 $25.54 |
| Sep 14, 2026 | $25.30 | $25.77 | $25.29 | $25.50 | $-0.34 | -1.30% | 12,201 | $25.51 | $25.29 $25.77 |
| Sep 11, 2026 | $26.16 | $26.40 | $25.82 | $25.84 | $-0.12 | -0.48% | 12,430 | $26.19 | $25.82 $26.40 |
| Sep 10, 2026 | $26.32 | $26.36 | $25.76 | $25.96 | $-0.70 | -2.61% | 19,222 | $26.07 | $25.76 $26.36 |
| Sep 9, 2026 | $26.72 | $26.80 | $26.37 | $26.66 | +$0.26 | +1.00% | 10,859 | $26.60 | $26.37 $26.80 |
| Sep 8, 2026 | $26.47 | $26.81 | $26.40 | $26.40 | $-0.45 | -1.69% | 7,794 | $26.57 | $26.40 $26.81 |
| Sep 4, 2026 | $26.19 | $27.06 | $26.19 | $26.85 | $-0.29 | -1.05% | 11,601 | $26.80 | $26.19 $27.06 |
| Sep 3, 2026 | $26.82 | $27.35 | $26.82 | $27.14 | +$0.55 | +2.05% | 7,473 | $27.17 | $26.82 $27.35 |
| Sep 2, 2026 | $26.22 | $26.68 | $26.22 | $26.59 | +$0.43 | +1.64% | 9,842 | $26.44 | $26.22 $26.68 |
| Sep 1, 2026 | $26.33 | $26.73 | $26.04 | $26.16 | $-0.86 | -3.18% | 11,506 | $26.32 | $26.04 $26.73 |
| Aug 31, 2026 | $27.07 | $27.07 | $26.78 | $27.02 | $-0.21 | -0.77% | 17,366 | $26.88 | $26.78 $27.07 |
| Aug 28, 2026 | $27.91 | $28.41 | $26.99 | $27.23 | $-0.82 | -2.94% | 14,606 | $27.65 | $26.99 $28.41 |
| Aug 27, 2026 | $28.26 | $28.26 | $27.79 | $28.05 | $-0.25 | -0.87% | 15,787 | $27.95 | $27.79 $28.26 |
| Aug 26, 2026 | $28.07 | $28.55 | $27.92 | $28.30 | $-0.22 | -0.77% | 42,186 | $28.10 | $27.92 $28.55 |
| Aug 25, 2026 | $28.48 | $28.65 | $28.14 | $28.52 | +$0.13 | +0.45% | 16,620 | $28.44 | $28.14 $28.65 |
| Aug 24, 2026 | $28.71 | $28.71 | $28.20 | $28.39 | +$0.31 | +1.11% | 11,976 | $28.48 | $28.20 $28.71 |
| Aug 21, 2026 | $27.65 | $28.17 | $27.65 | $28.08 | +$0.45 | +1.62% | 17,928 | $28.01 | $27.65 $28.17 |