Stockscreener 앱 받기
23.85
1.63%
-0.3959
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $24.01 | $23.68 | $0.33 | 22,248.0 | -1.63% |
| 2026-10-13 | $24.47 | $24.06 | $0.4099 | 10,268.0 | -0.68% |
| 2026-10-12 | $24.66 | $24.30 | $0.3644 | 6,630.0 | -0.48% |
| 2026-10-09 | $24.55 | $24.00 | $0.55 | 8,571.0 | +1.20% |
| 2026-10-08 | $24.25 | $23.87 | $0.38 | 12,537.0 | +1.07% |
| 2026-10-07 | $24.27 | $23.47 | $0.80 | 83,283.0 | -1.36% |
| 2026-10-06 | $24.46 | $24.03 | $0.43 | 20,434.0 | +1.25% |
| 2026-10-05 | $24.22 | $23.82 | $0.3942 | 24,370.0 | -0.04% |
| 2026-10-02 | $24.72 | $23.90 | $0.82 | 18,265.0 | -1.19% |
| 2026-10-01 | $24.61 | $23.85 | $0.76 | 24,203.0 | +0.17% |
| 2026-09-30 | $24.49 | $24.08 | $0.4099 | 8,234.0 | -0.11% |
| 2026-09-29 | $24.46 | $24.00 | $0.46 | 12,141.0 | +0.35% |
| 2026-09-28 | $24.42 | $23.60 | $0.8239 | 12,488.0 | -3.59% |
| 2026-09-25 | $25.27 | $24.84 | $0.4298 | 18,351.0 | -0.26% |
| 2026-09-24 | $25.22 | $24.89 | $0.33 | 26,443.0 | -0.40% |
| 2026-09-23 | $25.68 | $25.06 | $0.6225 | 17,864.0 | -2.84% |
| 2026-09-22 | $26.12 | $25.75 | $0.37 | 30,997.0 | -0.57% |
| 2026-09-21 | $26.18 | $25.71 | $0.465 | 26,055.0 | +0.21% |
| 2026-09-18 | $26.33 | $25.73 | $0.60 | 14,580.0 | +0.12% |
| 2026-09-17 | $26.25 | $25.41 | $0.8374 | 48,598.0 | +2.65% |
| 2026-09-16 | $26.07 | $25.27 | $0.801 | 39,626.0 | -0.21% |
| 2026-09-15 | $25.54 | $25.25 | $0.29 | 13,619.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $24.72 | $23.47 | $1.25 | 230,809.0 | -1.74% |
| 2026-09 | $27.34 | $23.60 | $3.74 | 371,332.0 | -10.18% |
| 2026-08 | $28.71 | $24.52 | $4.19 | 507,255.0 | +8.43% |
| 2026-07 | $26.31 | $24.14 | $2.16 | 481,851.0 | -0.91% |
| 2026-06 | $28.48 | $24.82 | $3.66 | 757,298.0 | -12.28% |
| 2026-05 | $30.33 | $27.19 | $3.14 | 1,083,928.0 | -0.90% |
| 2026-04 | $31.55 | $27.25 | $4.30 | 1,404,422.0 | -1.77% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):