Strategy Shares Gold Enhanced Yield ETF (GOLY)

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

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	33.71	34.00	33.53	33.89	67,879	33.89
10/03/2025	33.09	33.58	33.09	33.25	73,994	33.25
10/02/2025	33.39	36.10	33.01	33.46	139,538	33.46
10/01/2025	33.00	33.89	32.90	33.01	179,173	33.01
9/30/2025	33.00	33.17	32.96	33.02	86,390	33.02
9/29/2025	32.82	33.15	32.65	33.09	93,479	33.09
9/26/2025	32.18	32.71	32.00	32.31	44,124	32.31
9/25/2025	32.21	32.43	32.00	32.43	37,406	32.43
9/24/2025	32.65	32.79	32.16	32.30	59,107	32.30
9/23/2025	32.60	32.89	32.40	32.62	64,072	32.62
9/22/2025	32.20	32.26	31.90	32.16	102,079	32.16
9/19/2025	31.48	31.99	31.40	31.76	24,606	31.76
9/18/2025	31.51	31.79	31.31	31.58	479,979	31.58
9/17/2025	31.80	32.12	31.68	31.81	64,780	31.81
9/16/2025	32.32	32.36	32.06	32.16	73,415	32.16
9/15/2025	32.04	32.25	31.80	32.19	77,551	32.19
9/12/2025	32.34	32.34	31.81	31.88	114,417	31.88
9/11/2025	31.46	31.98	31.45	31.97	158,011	31.79
9/10/2025	31.74	32.39	31.50	31.81	34,584	31.63
9/09/2025	31.95	32.28	31.58	31.80	43,221	31.61
9/08/2025	31.80	32.15	31.65	31.82	72,103	31.64
9/05/2025	31.50	31.80	31.40	31.55	54,543	31.37
9/04/2025	30.82	31.50	30.70	31.15	41,170	30.97
9/03/2025	31.31	31.38	30.60	30.69	50,353	30.52
9/02/2025	30.98	31.33	30.60	31.23	53,235	31.06
8/29/2025	29.77	30.24	29.07	30.19	36,983	30.02
8/28/2025	29.77	29.84	29.06	29.69	17,741	29.52
8/27/2025	29.43	29.68	29.28	29.58	9,831	29.41
8/26/2025	29.39	29.68	29.25	29.46	18,815	29.30
8/25/2025	29.41	29.44	29.25	29.31	20,816	29.15
8/22/2025	29.36	29.68	28.88	29.41	17,450	29.24
8/21/2025	29.41	29.41	28.80	28.94	18,155	28.78
8/20/2025	28.99	29.25	28.93	29.21	46,422	29.04
8/19/2025	28.99	29.04	28.82	28.98	21,506	28.82
8/18/2025	28.91	29.02	28.80	28.97	16,378	28.80
8/15/2025	29.06	29.06	28.67	28.91	6,435	28.74
8/14/2025	29.08	29.10	28.65	29.04	26,406	28.87
8/13/2025	29.00	29.56	29.00	29.00	11,500	28.84
8/12/2025	29.42	29.48	29.05	29.40	13,849	29.01
8/11/2025	29.87	29.87	29.25	29.31	25,104	28.93
8/08/2025	29.96	30.12	29.70	29.86	30,339	29.47
8/07/2025	29.74	29.92	29.64	29.81	28,245	29.42
8/06/2025	29.45	29.80	29.45	29.61	26,650	29.22
8/05/2025	29.48	29.76	29.48	29.66	33,693	29.27
8/04/2025	29.54	29.70	29.30	29.69	34,978	29.30
8/01/2025	29.13	29.40	29.09	29.40	22,527	29.01
7/31/2025	28.72	28.78	28.38	28.38	36,906	28.01
7/30/2025	29.53	29.53	28.17	28.45	22,906	28.08
7/29/2025	28.65	29.02	28.56	28.95	14,196	28.57
7/28/2025	29.60	29.60	28.58	28.79	22,664	28.41
7/25/2025	29.16	29.16	28.90	29.02	12,404	28.64
7/24/2025	28.97	29.50	28.97	29.34	19,723	28.96
7/23/2025	30.11	30.61	28.72	29.63	25,530	29.24
7/22/2025	29.95	30.00	29.71	30.00	22,470	29.61
7/21/2025	29.10	29.83	29.10	29.65	41,446	29.26
7/18/2025	29.55	29.55	29.02	29.10	33,309	28.72
7/17/2025	28.92	29.10	28.78	29.10	82,683	28.72
7/16/2025	28.72	29.27	28.72	29.17	19,961	28.79
7/15/2025	28.89	29.24	28.72	28.98	53,369	28.60
7/14/2025	30.09	30.09	29.11	29.27	25,699	28.89
7/11/2025	29.97	29.97	29.51	29.94	53,211	29.28
7/10/2025	29.50	29.99	29.40	29.47	32,480	28.82
7/09/2025	29.49	29.70	29.26	29.64	29,000	28.99
7/08/2025	29.99	29.99	29.07	29.42	17,269	28.77
7/07/2025	30.28	30.28	29.19	29.70	19,389	29.05