Strategy Shares Gold Enhanced Yield ETF (GOLY)

Historical Prices For Strategy Shares Gold Enhanced Yield ETF (GOLY)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	29.05	29.40	29.00	29.30	8,156	29.30
6/03/2025	29.00	29.07	28.85	29.01	10,201	29.01
6/02/2025	29.00	29.20	28.99	29.20	16,909	29.20
5/30/2025	29.00	29.00	28.19	28.51	9,495	28.51
5/29/2025	28.35	28.70	28.35	28.59	7,821	28.59
5/28/2025	28.50	28.50	28.06	28.13	43,561	28.13
5/27/2025	28.50	28.61	28.07	28.61	18,321	28.61
5/23/2025	28.76	28.97	28.61	28.73	21,151	28.73
5/22/2025	28.16	28.38	28.14	28.30	18,458	28.30
5/21/2025	28.51	28.51	28.10	28.29	30,318	28.29
5/20/2025	28.00	28.48	27.97	28.48	29,154	28.48
5/19/2025	27.79	28.00	27.68	27.83	61,039	27.83
5/16/2025	27.58	27.59	27.33	27.59	18,894	27.59
5/15/2025	27.08	27.77	26.00	27.71	22,930	27.71
5/14/2025	27.40	27.40	26.88	27.02	35,825	27.02
5/13/2025	27.70	27.80	27.54	27.66	10,591	27.66
5/12/2025	27.99	28.13	27.71	27.91	36,504	27.79
5/09/2025	28.86	28.95	28.65	28.72	13,730	28.60
5/08/2025	29.20	29.20	28.36	28.50	15,208	28.37
5/07/2025	29.27	29.50	29.25	29.32	16,422	29.19
5/06/2025	29.33	29.63	29.12	29.61	11,908	29.48
5/05/2025	28.56	28.86	28.40	28.72	11,412	28.59
5/02/2025	28.34	28.37	27.82	28.07	13,815	27.94
5/01/2025	28.00	28.20	27.75	28.15	94,347	28.03
4/30/2025	28.74	28.74	28.33	28.52	5,981	28.40
4/29/2025	28.65	29.64	28.62	28.76	20,779	28.64
4/28/2025	28.67	29.29	28.52	29.29	18,826	29.16
4/25/2025	28.00	28.91	28.00	28.91	21,177	28.79
4/24/2025	28.63	29.66	28.50	29.13	24,757	29.00
4/23/2025	29.21	29.21	28.17	28.61	24,012	28.49
4/22/2025	29.85	30.00	29.08	29.49	50,941	29.36
4/21/2025	29.77	29.77	29.33	29.56	34,346	29.43
4/17/2025	29.09	29.09	28.40	28.88	39,700	28.76
4/16/2025	28.51	29.02	28.50	28.96	24,000	28.84
4/15/2025	27.80	27.89	27.54	27.86	9,963	27.74
4/14/2025	27.72	27.72	27.35	27.64	37,952	27.52
4/11/2025	27.40	27.99	27.18	27.62	49,020	27.50
4/10/2025	27.40	27.40	26.73	27.13	141,166	26.90
4/09/2025	25.93	26.88	25.93	26.88	62,394	26.65
4/08/2025	26.24	26.24	25.16	25.28	80,726	25.07
4/07/2025	26.33	26.34	25.37	25.58	81,196	25.37
4/04/2025	27.62	27.62	26.52	26.84	54,300	26.62
4/03/2025	27.62	27.88	27.40	27.59	23,881	27.36
4/02/2025	28.08	28.08	27.84	27.98	17,571	27.75
4/01/2025	27.88	28.12	27.78	27.93	46,254	27.69
3/31/2025	27.98	27.98	27.24	27.79	104,119	27.56
3/28/2025	27.28	27.40	27.17	27.40	30,810	27.17
3/27/2025	26.94	27.09	26.76	27.01	25,428	26.78
3/26/2025	26.66	26.76	26.63	26.69	6,840	26.47
3/25/2025	26.55	26.90	26.55	26.73	14,465	26.51
3/24/2025	26.73	26.73	26.41	26.49	9,509	26.27
3/21/2025	26.82	26.82	26.57	26.66	8,497	26.44
3/20/2025	26.49	26.83	26.49	26.82	8,372	26.60
3/19/2025	26.44	26.93	26.44	26.93	105,648	26.71
3/18/2025	26.66	27.06	26.42	26.79	28,465	26.56
3/17/2025	26.30	26.51	26.30	26.40	31,428	26.18
3/14/2025	26.28	26.42	26.12	26.12	22,683	25.90
3/13/2025	25.91	26.38	25.85	26.36	198,904	26.14
3/12/2025	25.70	26.02	25.70	25.88	34,486	25.56
3/11/2025	25.99	25.99	25.69	25.82	25,643	25.50
3/10/2025	25.81	25.89	25.47	25.67	207,230	25.35
3/07/2025	25.92	25.99	25.75	25.81	14,309	25.49
3/06/2025	25.87	26.06	25.81	25.88	15,933	25.56