Stockscreener 앱 받기
28.80
0.17%
-0.07
Strategy Shares Gold Hedged Bond Etf 주식 (GOLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $29.13 | $28.35 | $0.784 | 19,973.0 | -0.17% |
| 2026-04-02 | $28.98 | $27.25 | $1.73 | 238,710.0 | -5.34% |
| 2026-04-01 | $30.64 | $29.25 | $1.39 | 192,824.0 | +3.57% |
| 2026-03-31 | $29.89 | $28.50 | $1.39 | 95,891.0 | +1.45% |
| 2026-03-30 | $30.15 | $28.94 | $1.21 | 56,766.0 | -1.19% |
| 2026-03-27 | $30.25 | $29.10 | $1.15 | 111,412.0 | -1.24% |
| 2026-03-26 | $30.57 | $29.66 | $0.9099 | 48,726.0 | -4.46% |
| 2026-03-25 | $31.79 | $30.61 | $1.18 | 42,571.0 | +3.49% |
| 2026-03-24 | $30.55 | $29.90 | $0.65 | 79,724.0 | -1.18% |
| 2026-03-23 | $31.31 | $29.67 | $1.64 | 79,493.0 | +0.50% |
| 2026-03-20 | $31.86 | $30.17 | $1.69 | 63,276.0 | -4.07% |
| 2026-03-19 | $31.84 | $30.30 | $1.54 | 94,108.0 | -3.29% |
| 2026-03-18 | $33.52 | $32.59 | $0.9299 | 59,578.0 | -3.54% |
| 2026-03-17 | $34.61 | $33.66 | $0.95 | 64,673.0 | -1.05% |
| 2026-03-16 | $34.50 | $33.63 | $0.868 | 63,488.0 | +2.49% |
| 2026-03-13 | $34.96 | $33.33 | $1.63 | 173,814.0 | -3.66% |
| 2026-03-12 | $36.91 | $34.47 | $2.44 | 58,860.0 | -5.76% |
| 2026-03-11 | $36.97 | $36.20 | $0.77 | 35,137.0 | -0.49% |
| 2026-03-10 | $38.00 | $36.25 | $1.75 | 50,584.0 | +3.47% |
| 2026-03-09 | $36.35 | $32.64 | $3.71 | 151,724.0 | +0.90% |
Strategy Shares Gold Hedged Bond Etf 주식 (GOLY) 연도별 가격 이력
이 심층 분석에서는 Strategy Shares Gold Hedged Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategy Shares Gold Hedged Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategy Shares Gold Hedged Bond Etf 주식 (GOLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $30.64 | $27.25 | $3.39 | 451,507.0 | -2.14% |
| 2026-03 | $40.65 | $28.50 | $12.15 | 1,725,618.0 | -26.69% |
| 2026-02 | $40.75 | $33.67 | $7.08 | 1,625,091.0 | +19.31% |
| 2026-01 | $41.72 | $33.01 | $8.71 | 2,124,233.0 | -3.66% |
Strategy Shares Gold Hedged Bond Etf 주식 (GOLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.50 | $33.81 | $3.69 | 1,297,837.0 | +5.52% |
| 2025-11 | $35.13 | $32.64 | $2.49 | 1,182,492.0 | +2.70% |
| 2025-10 | $36.98 | $32.90 | $4.08 | 2,812,476.0 | +1.03% |
| 2025-09 | $33.17 | $30.60 | $2.57 | 1,824,794.0 | +9.37% |
| 2025-08 | $30.24 | $28.65 | $1.59 | 482,799.0 | +6.38% |
| 2025-07 | $30.46 | $28.17 | $2.29 | 626,314.0 | -3.27% |
| 2025-06 | $31.00 | $28.15 | $2.85 | 394,637.0 | +2.91% |
| 2025-05 | $29.63 | $26.00 | $3.63 | 540,643.0 | -0.04% |
| 2025-04 | $30.00 | $25.16 | $4.84 | 866,094.0 | +2.63% |
| 2025-03 | $27.98 | $25.47 | $2.51 | 950,133.0 | +7.41% |
| 2025-02 | $27.00 | $25.57 | $1.43 | 251,857.0 | +1.29% |
| 2025-01 | $26.07 | $23.94 | $2.13 | 241,441.0 | +6.43% |
Strategy Shares Gold Hedged Bond Etf 주식 (GOLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.51 | $23.76 | $1.75 | 122,444.0 | -3.88% |
| 2024-11 | $26.03 | $23.65 | $2.38 | 334,205.0 | -3.76% |
| 2024-10 | $26.56 | $24.95 | $1.61 | 214,453.0 | +1.17% |
| 2024-09 | $26.16 | $21.79 | $4.37 | 104,488.0 | +5.85% |
| 2024-08 | $24.69 | $22.92 | $1.77 | 177,909.0 | +3.23% |
| 2024-07 | $23.61 | $21.87 | $1.74 | 17,094.0 | +6.21% |
| 2024-06 | $22.78 | $21.87 | $0.91 | 42,285.0 | +0.12% |
| 2024-05 | $23.09 | $21.79 | $1.30 | 18,693.0 | +2.07% |
| 2024-04 | $22.69 | $21.59 | $1.10 | 21,183.0 | -0.07% |
| 2024-03 | $21.66 | $19.90 | $1.76 | 326,644.0 | +8.83% |
| 2024-02 | $20.64 | $19.27 | $1.37 | 17,706.0 | +0.00% |
0.28%
0.09%
자본화:
|
볼륨(24시간):