Strategy Shares - Strateg... (GOLY)
CBOE: GOLY
· Real-Time Price · USD
29.00
0.03 (0.11%)
At close: Aug 19, 2025, 9:32 AM
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.91 | 29.02 | 28.80 | 28.97 | 28.97 | 0.21% | 16,378 |
| 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 | 29.03 | 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 |
| Aug 11, 2025 | 29.87 | 29.87 | 29.25 | 29.31 | 29.09 | -1.84% | 25,104 |
| Aug 8, 2025 | 29.96 | 30.12 | 29.70 | 29.86 | 29.64 | 0.17% | 30,339 |
| Aug 7, 2025 | 29.74 | 29.92 | 29.64 | 29.81 | 29.59 | 0.68% | 28,245 |
| Aug 6, 2025 | 29.45 | 29.80 | 29.45 | 29.61 | 29.39 | -0.17% | 26,700 |
| Aug 5, 2025 | 29.48 | 29.76 | 29.48 | 29.66 | 29.44 | -0.10% | 33,792 |
| Aug 4, 2025 | 29.54 | 29.70 | 29.30 | 29.69 | 29.47 | 0.99% | 35,000 |
| Aug 1, 2025 | 29.13 | 29.40 | 29.09 | 29.40 | 29.18 | 3.59% | 22,527 |
| Jul 31, 2025 | 28.72 | 28.78 | 28.38 | 28.38 | 28.17 | -0.25% | 36,908 |
| Jul 30, 2025 | 29.53 | 29.53 | 28.17 | 28.45 | 28.24 | -1.73% | 22,906 |
| Jul 29, 2025 | 28.65 | 29.02 | 28.56 | 28.95 | 28.73 | 0.56% | 14,200 |
| Jul 28, 2025 | 29.60 | 29.60 | 28.58 | 28.79 | 28.57 | -0.79% | 22,700 |
| Jul 25, 2025 | 29.16 | 29.16 | 28.90 | 29.02 | 28.80 | -1.09% | 12,404 |
| Jul 24, 2025 | 28.97 | 29.50 | 28.97 | 29.34 | 29.12 | -0.98% | 19,723 |
| Jul 23, 2025 | 30.11 | 30.61 | 28.72 | 29.63 | 29.41 | -1.23% | 25,530 |
| Jul 22, 2025 | 29.95 | 30.00 | 29.71 | 30.00 | 29.78 | 1.18% | 22,500 |