Strategy Shares - Strateg... (GOLY)
CBOE: GOLY
· Real-Time Price · USD
33.02
0.00 (0.00%)
At close: Oct 01, 2025, 3:34 PM
GOLY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 33.00 | 33.17 | 32.96 | 33.02 | n/a | -0.24% | 86,390 |
Sep 29, 2025 | 32.82 | 33.15 | 32.65 | 33.10 | n/a | 2.45% | 93,500 |
Sep 26, 2025 | 32.18 | 32.71 | 32.00 | 32.31 | 32.31 | -0.37% | 44,124 |
Sep 25, 2025 | 32.21 | 32.43 | 32.00 | 32.43 | 32.43 | 0.40% | 37,406 |
Sep 24, 2025 | 32.65 | 32.79 | 32.16 | 32.30 | 32.30 | -0.98% | 59,130 |
Sep 23, 2025 | 32.60 | 32.89 | 32.40 | 32.62 | 32.62 | 1.43% | 64,116 |
Sep 22, 2025 | 32.20 | 32.26 | 31.90 | 32.16 | 32.16 | 1.26% | 102,100 |
Sep 19, 2025 | 31.48 | 31.99 | 31.40 | 31.76 | 31.76 | 0.57% | 24,600 |
Sep 18, 2025 | 31.51 | 31.79 | 31.31 | 31.58 | 31.58 | -0.72% | 480,000 |
Sep 17, 2025 | 31.80 | 32.12 | 31.68 | 31.81 | 31.81 | -1.09% | 64,967 |
Sep 16, 2025 | 32.32 | 32.36 | 32.06 | 32.16 | 32.16 | -0.09% | 73,416 |
Sep 15, 2025 | 32.04 | 32.25 | 31.80 | 32.19 | 32.19 | 0.97% | 77,591 |
Sep 12, 2025 | 32.34 | 32.34 | 31.81 | 31.88 | 31.88 | -0.28% | 114,417 |
Sep 11, 2025 | 31.46 | 31.98 | 31.45 | 31.97 | 31.79 | 0.50% | 158,122 |
Sep 10, 2025 | 31.74 | 32.39 | 31.50 | 31.81 | 31.63 | 0.03% | 34,600 |
Sep 9, 2025 | 31.95 | 32.28 | 31.58 | 31.80 | 31.62 | -0.06% | 43,221 |
Sep 8, 2025 | 31.80 | 32.15 | 31.65 | 31.82 | 31.64 | 0.86% | 72,103 |
Sep 5, 2025 | 31.50 | 31.80 | 31.40 | 31.55 | 31.37 | 1.28% | 54,543 |
Sep 4, 2025 | 30.82 | 31.50 | 30.70 | 31.15 | 30.97 | 1.50% | 41,200 |
Sep 3, 2025 | 31.31 | 31.38 | 30.60 | 30.69 | 30.52 | -1.76% | 50,400 |
Page 1 of 55