Strategy Shares - Strateg... (GOLY)
CBOE: GOLY
· Real-Time Price · USD
29.67
0.09 (0.30%)
At close: Aug 28, 2025, 3:00 PM
GOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 29.43 | 29.68 | 29.28 | 29.58 | 29.58 | 0.41% | 9,831 |
| 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 |
| 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 |