Strategy Shares Gold Enhanced Yield ETF (GOLY)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	31.31	31.38	30.60	30.69	50,353	30.69
9/02/2025	30.98	31.33	30.60	31.23	53,235	31.23
8/29/2025	29.77	30.24	29.07	30.19	36,983	30.19
8/28/2025	29.77	29.84	29.06	29.69	17,741	29.69
8/27/2025	29.43	29.68	29.28	29.58	9,831	29.58
8/26/2025	29.39	29.68	29.25	29.46	18,815	29.46
8/25/2025	29.41	29.44	29.25	29.31	20,816	29.31
8/22/2025	29.36	29.68	28.88	29.41	17,450	29.41
8/21/2025	29.41	29.41	28.80	28.94	18,155	28.94
8/20/2025	28.99	29.25	28.93	29.21	46,422	29.21
8/19/2025	28.99	29.04	28.82	28.98	21,506	28.98
8/18/2025	28.91	29.02	28.80	28.97	16,378	28.97
8/15/2025	29.06	29.06	28.67	28.91	6,435	28.91
8/14/2025	29.08	29.10	28.65	29.04	26,406	29.04
8/13/2025	29.00	29.56	29.00	29.00	11,500	29.00
8/12/2025	29.42	29.48	29.05	29.40	13,849	29.18
8/11/2025	29.87	29.87	29.25	29.31	25,104	29.09
8/08/2025	29.96	30.12	29.70	29.86	30,339	29.64
8/07/2025	29.74	29.92	29.64	29.81	28,245	29.59
8/06/2025	29.45	29.80	29.45	29.61	26,650	29.39
8/05/2025	29.48	29.76	29.48	29.66	33,693	29.44
8/04/2025	29.54	29.70	29.30	29.69	34,978	29.47
8/01/2025	29.13	29.40	29.09	29.40	22,527	29.18
7/31/2025	28.72	28.78	28.38	28.38	36,906	28.17
7/30/2025	29.53	29.53	28.17	28.45	22,906	28.24
7/29/2025	28.65	29.02	28.56	28.95	14,196	28.73
7/28/2025	29.60	29.60	28.58	28.79	22,664	28.57
7/25/2025	29.16	29.16	28.90	29.02	12,404	28.80
7/24/2025	28.97	29.50	28.97	29.34	19,723	29.12
7/23/2025	30.11	30.61	28.72	29.63	25,530	29.41
7/22/2025	29.95	30.00	29.71	30.00	22,470	29.78
7/21/2025	29.10	29.83	29.10	29.65	41,446	29.43
7/18/2025	29.55	29.55	29.02	29.10	33,309	28.88
7/17/2025	28.92	29.10	28.78	29.10	82,683	28.88
7/16/2025	28.72	29.27	28.72	29.17	19,961	28.95
7/15/2025	28.89	29.24	28.72	28.98	53,369	28.76
7/14/2025	30.09	30.09	29.11	29.27	25,699	29.05
7/11/2025	29.97	29.97	29.51	29.94	53,211	29.45
7/10/2025	29.50	29.99	29.40	29.47	32,480	28.98
7/09/2025	29.49	29.70	29.26	29.64	29,000	29.15
7/08/2025	29.99	29.99	29.07	29.42	17,269	28.94
7/07/2025	30.28	30.28	29.19	29.70	19,389	29.21
7/03/2025	29.66	29.72	29.41	29.60	10,059	29.11
7/02/2025	30.00	30.46	29.50	29.89	24,435	29.40
7/01/2025	29.69	29.69	29.42	29.58	18,021	29.09
6/30/2025	29.10	29.34	28.77	29.34	33,123	28.86
6/27/2025	29.01	29.10	28.15	28.75	21,630	28.28
6/26/2025	30.00	30.00	29.11	29.52	12,051	29.03
6/25/2025	29.96	29.99	29.23	29.42	14,476	28.94
6/24/2025	29.74	30.01	29.00	29.77	35,158	29.28
6/23/2025	30.50	31.00	30.07	30.34	57,243	29.84
6/20/2025	30.49	30.49	29.61	30.08	11,254	29.58
6/18/2025	29.73	30.03	29.68	29.69	9,831	29.20
6/17/2025	29.40	29.96	29.00	29.71	22,933	29.22
6/16/2025	30.00	30.23	29.88	29.90	26,907	29.41
6/13/2025	30.12	30.12	29.42	29.66	31,586	29.17
6/12/2025	29.18	29.55	29.18	29.55	30,530	29.06
6/11/2025	29.04	29.19	28.85	29.16	14,549	28.38
6/10/2025	28.99	29.16	28.80	28.96	9,828	28.19
6/09/2025	28.58	28.93	28.53	28.84	9,006	28.07
6/06/2025	28.99	29.06	28.54	28.55	10,500	27.79
6/05/2025	29.33	29.37	28.92	29.01	10,299	28.23
6/04/2025	29.05	29.40	29.00	29.30	8,156	28.52