GOLI Historical Prices
Defiance Gold Enhanced Options Income ETF · daily open, high, low, close & volume
Trading days
84
Period high
13.72
Period low
11.17
Period change
-10.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.41 | 11.41 | 11.17 | 11.23 | -3.23% | 20,801 |
| Oct 29, 2026 | 11.56 | 11.64 | 11.56 | 11.61 | -1.06% | 12,874 |
| Oct 28, 2026 | 11.65 | 11.74 | 11.63 | 11.73 | +0.02% | 11,637 |
| Oct 27, 2026 | 11.60 | 11.73 | 11.56 | 11.73 | +1.05% | 5,999 |
| Oct 26, 2026 | 11.57 | 11.63 | 11.56 | 11.61 | +0.65% | 19,081 |
| Oct 23, 2026 | 11.65 | 11.66 | 11.51 | 11.53 | -0.65% | 63,182 |
| Oct 22, 2026 | 11.71 | 11.79 | 11.61 | 11.61 | -3.13% | 57,983 |
| Oct 21, 2026 | 11.96 | 12.01 | 11.96 | 11.98 | -0.13% | 7,558 |
| Oct 20, 2026 | 12.09 | 12.09 | 11.98 | 12.00 | -0.12% | 7,615 |
| Oct 19, 2026 | 12.08 | 12.08 | 12.00 | 12.02 | -0.54% | 18,759 |
| Oct 16, 2026 | 12.01 | 12.16 | 12.01 | 12.08 | -0.10% | 8,513 |
| Oct 15, 2026 | 12.00 | 12.09 | 11.98 | 12.09 | +1.20% | 22,537 |
| Oct 14, 2026 | 11.91 | 11.99 | 11.83 | 11.95 | -1.20% | 16,422 |
| Oct 13, 2026 | 12.27 | 12.27 | 12.05 | 12.09 | -0.05% | 6,564 |
| Oct 12, 2026 | 12.07 | 12.14 | 12.07 | 12.10 | -0.86% | 12,717 |
| Oct 9, 2026 | 12.21 | 12.24 | 12.15 | 12.20 | +1.50% | 12,419 |
| Oct 8, 2026 | 12.09 | 12.09 | 11.97 | 12.02 | -0.09% | 14,725 |
| Oct 7, 2026 | 12.06 | 12.06 | 11.95 | 12.04 | -1.23% | 6,978 |
| Oct 6, 2026 | 12.21 | 12.21 | 12.13 | 12.18 | +0.49% | 6,301 |
| Oct 5, 2026 | 12.21 | 12.21 | 12.06 | 12.12 | +0.29% | 9,821 |
| Oct 2, 2026 | 12.20 | 12.20 | 12.04 | 12.09 | -0.75% | 8,733 |
| Oct 1, 2026 | 12.10 | 12.22 | 12.09 | 12.18 | +0.21% | 12,459 |
| Sep 30, 2026 | 12.19 | 12.26 | 12.12 | 12.15 | -0.27% | 9,778 |
| Sep 29, 2026 | 12.13 | 12.21 | 12.12 | 12.19 | +1.14% | 15,238 |
| Sep 28, 2026 | 12.21 | 12.21 | 12.05 | 12.05 | -3.75% | 23,031 |
| Sep 25, 2026 | 12.51 | 12.53 | 12.41 | 12.52 | +0.40% | 13,984 |
| Sep 24, 2026 | 12.53 | 12.53 | 12.42 | 12.47 | -0.83% | 8,090 |
| Sep 23, 2026 | 12.68 | 12.68 | 12.51 | 12.57 | -1.49% | 18,701 |
| Sep 22, 2026 | 12.65 | 12.78 | 12.62 | 12.77 | +0.43% | 10,206 |
| Sep 21, 2026 | 12.74 | 12.80 | 12.66 | 12.71 | -0.68% | 63,407 |
| Sep 18, 2026 | 12.68 | 12.84 | 12.68 | 12.80 | +0.93% | 12,064 |
| Sep 17, 2026 | 12.65 | 12.71 | 12.65 | 12.68 | +1.16% | 14,687 |
| Sep 16, 2026 | 12.73 | 12.73 | 12.46 | 12.54 | -0.44% | 8,013 |
| Sep 15, 2026 | 12.62 | 12.62 | 12.52 | 12.59 | +0.08% | 12,207 |
| Sep 14, 2026 | 12.65 | 12.65 | 12.50 | 12.58 | -0.79% | 28,166 |
| Sep 11, 2026 | 12.84 | 12.87 | 12.68 | 12.68 | -1.48% | 16,100 |
| Sep 9, 2026 | 12.89 | 13.00 | 12.81 | 12.87 | +0.41% | 9,317 |
| Sep 8, 2026 | 12.93 | 12.94 | 12.82 | 12.82 | -1.13% | 18,837 |
| Sep 4, 2026 | 12.95 | 12.98 | 12.85 | 12.96 | -0.53% | 22,111 |
| Sep 3, 2026 | 13.00 | 13.10 | 12.99 | 13.03 | +1.23% | 10,434 |
| Sep 2, 2026 | 12.80 | 12.95 | 12.79 | 12.88 | -1.07% | 20,117 |
| Aug 31, 2026 | 13.04 | 13.09 | 12.96 | 13.02 | -0.34% | 15,124 |
| Aug 28, 2026 | 13.40 | 13.47 | 13.04 | 13.06 | -2.61% | 23,067 |
| Aug 27, 2026 | 13.35 | 13.44 | 13.33 | 13.41 | -0.56% | 8,951 |
| Aug 26, 2026 | 13.50 | 13.58 | 13.45 | 13.48 | -1.03% | 12,978 |
| Aug 25, 2026 | 13.57 | 13.65 | 13.55 | 13.63 | +0.22% | 19,015 |
| Aug 24, 2026 | 13.72 | 13.72 | 13.55 | 13.60 | +0.35% | 16,372 |
| Aug 21, 2026 | 13.45 | 13.60 | 13.40 | 13.55 | +1.87% | 27,792 |
| Aug 20, 2026 | 13.10 | 13.35 | 13.10 | 13.30 | -0.17% | 14,725 |
| Aug 19, 2026 | 13.19 | 13.33 | 13.19 | 13.32 | +2.64% | 20,914 |
| Aug 18, 2026 | 13.15 | 13.17 | 12.97 | 12.98 | -1.22% | 26,892 |
| Aug 17, 2026 | 13.12 | 13.15 | 13.04 | 13.14 | +0.54% | 10,525 |
| Aug 14, 2026 | 13.12 | 13.12 | 13.00 | 13.07 | +0.42% | 15,340 |
| Aug 13, 2026 | 13.14 | 13.48 | 12.96 | 13.01 | -1.59% | 11,696 |
| Aug 12, 2026 | 13.14 | 13.26 | 13.14 | 13.22 | +0.92% | 13,689 |
| Aug 11, 2026 | 13.12 | 13.15 | 13.07 | 13.11 | -0.11% | 15,460 |
| Aug 10, 2026 | 13.12 | 13.13 | 12.95 | 13.12 | +0.76% | 16,857 |
| Aug 7, 2026 | 13.18 | 13.18 | 12.98 | 13.02 | +1.98% | 10,748 |
| Aug 6, 2026 | 12.76 | 12.91 | 12.74 | 12.77 | -1.30% | 10,940 |
| Aug 5, 2026 | 12.70 | 12.96 | 12.70 | 12.94 | +3.90% | 19,662 |
| Aug 4, 2026 | 12.43 | 12.49 | 12.43 | 12.45 | +0.69% | 13,111 |
| Aug 3, 2026 | 12.34 | 12.38 | 12.31 | 12.37 | +0.00% | 10,513 |
| Jul 31, 2026 | 12.35 | 12.39 | 12.32 | 12.37 | -0.96% | 17,192 |
| Jul 30, 2026 | 12.45 | 12.55 | 12.45 | 12.48 | +0.85% | 10,734 |
| Jul 29, 2026 | 12.29 | 12.55 | 12.27 | 12.38 | +0.32% | 13,830 |
| Jul 28, 2026 | 12.40 | 12.42 | 12.32 | 12.34 | -0.96% | 28,684 |
| Jul 27, 2026 | 12.44 | 12.60 | 12.42 | 12.46 | +0.16% | 21,725 |
| Jul 24, 2026 | 12.40 | 12.54 | 12.40 | 12.44 | +0.04% | 15,175 |
| Jul 23, 2026 | 12.41 | 12.52 | 12.37 | 12.44 | -1.58% | 22,657 |
| Jul 22, 2026 | 12.60 | 12.76 | 12.60 | 12.63 | +1.04% | 15,662 |
| Jul 21, 2026 | 12.43 | 12.51 | 12.43 | 12.51 | +1.26% | 18,259 |
| Jul 20, 2026 | 12.40 | 12.46 | 12.33 | 12.35 | -0.13% | 21,441 |
| Jul 17, 2026 | 12.23 | 12.39 | 12.23 | 12.37 | +0.65% | 13,152 |
| Jul 16, 2026 | 12.46 | 12.46 | 12.24 | 12.29 | -2.60% | 28,173 |
| Jul 15, 2026 | 12.56 | 12.62 | 12.53 | 12.61 | +0.37% | 19,353 |
| Jul 14, 2026 | 12.60 | 12.69 | 12.54 | 12.57 | +0.90% | 11,556 |
| Jul 13, 2026 | 12.55 | 12.59 | 12.37 | 12.46 | -1.71% | 21,449 |
| Jul 10, 2026 | 12.84 | 12.84 | 12.61 | 12.67 | -0.57% | 30,035 |
| Jul 9, 2026 | 12.70 | 12.80 | 12.70 | 12.74 | +0.59% | 12,226 |
| Jul 8, 2026 | 12.68 | 12.68 | 12.50 | 12.67 | -0.50% | 41,439 |
| Jul 7, 2026 | 12.85 | 12.95 | 12.71 | 12.73 | -0.71% | 10,776 |
| Jul 6, 2026 | 12.79 | 12.85 | 12.71 | 12.82 | +0.98% | 27,079 |
| Jul 2, 2026 | 12.70 | 12.80 | 12.65 | 12.70 | +1.20% | 11,340 |
| Jul 1, 2026 | 12.49 | 12.69 | 12.48 | 12.55 | - | 35,334 |
Daily open, high, low, close and volume for Defiance Gold Enhanced Options Income ETF (GOLI). Showing 84 trading days. Unadjusted prices.