Strategy Shares - Strateg... (GOLY)
CBOE: GOLY
· Real-Time Price · USD
31.83
0.03 (0.11%)
At close: Sep 10, 2025, 3:00 PM
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.95 | 32.28 | 31.58 | 31.80 | 31.80 | -0.06% | 40,980 |
| Sep 8, 2025 | 31.80 | 32.15 | 31.65 | 31.82 | 31.82 | 0.86% | 72,103 |
| Sep 5, 2025 | 31.50 | 31.80 | 31.40 | 31.55 | 31.55 | 1.28% | 54,543 |
| Sep 4, 2025 | 30.82 | 31.50 | 30.70 | 31.15 | 31.15 | 1.50% | 41,200 |
| Sep 3, 2025 | 31.31 | 31.38 | 30.60 | 30.69 | 30.69 | -1.76% | 50,400 |
| Sep 2, 2025 | 30.98 | 31.33 | 30.60 | 31.24 | 31.24 | 3.48% | 53,235 |
| Aug 29, 2025 | 29.77 | 30.24 | 29.07 | 30.19 | 30.19 | 1.68% | 37,000 |
| Aug 28, 2025 | 29.77 | 29.84 | 29.06 | 29.69 | 29.69 | 0.37% | 17,741 |
| Aug 27, 2025 | 29.43 | 29.68 | 29.28 | 29.58 | 29.58 | 0.41% | 9,835 |
| Aug 26, 2025 | 29.39 | 29.68 | 29.25 | 29.46 | 29.46 | 0.51% | 18,828 |
| Aug 25, 2025 | 29.41 | 29.44 | 29.25 | 29.31 | 29.31 | -0.34% | 20,816 |
| Aug 22, 2025 | 29.36 | 29.68 | 28.88 | 29.41 | 29.41 | 1.62% | 17,500 |
| Aug 21, 2025 | 29.41 | 29.41 | 28.80 | 28.94 | 28.94 | -0.92% | 18,200 |
| Aug 20, 2025 | 28.99 | 29.25 | 28.93 | 29.21 | 29.21 | 0.79% | 46,422 |
| Aug 19, 2025 | 28.99 | 29.04 | 28.82 | 28.98 | 28.98 | 0.03% | 21,506 |
| Aug 18, 2025 | 28.91 | 29.02 | 28.80 | 28.97 | 28.97 | 0.21% | 16,400 |
| Aug 15, 2025 | 29.06 | 29.06 | 28.67 | 28.91 | 28.91 | -0.45% | 6,435 |
| Aug 14, 2025 | 29.08 | 29.10 | 28.65 | 29.04 | 29.04 | 0.14% | 26,406 |
| Aug 13, 2025 | 29.00 | 29.56 | 29.00 | 29.00 | 29.00 | -1.36% | 11,500 |
| Aug 12, 2025 | 29.42 | 29.48 | 29.05 | 29.40 | 29.18 | 0.31% | 13,849 |