Stockscreener 앱 받기
26.81
0.55%
-0.149
시간 외 거래:
26.82
0.009
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $27.14 | $26.63 | $0.51 | 16,544.0 | -0.55% |
| 2026-08-13 | $27.38 | $26.59 | $0.79 | 28,890.0 | -0.49% |
| 2026-08-12 | $27.30 | $26.79 | $0.5099 | 58,761.0 | +0.96% |
| 2026-08-11 | $27.20 | $26.60 | $0.60 | 27,341.0 | -0.10% |
| 2026-08-10 | $27.09 | $26.51 | $0.58 | 21,070.0 | +0.06% |
| 2026-08-07 | $27.12 | $26.63 | $0.4899 | 16,897.0 | +2.68% |
| 2026-08-06 | $26.63 | $25.94 | $0.69 | 13,697.0 | +0.17% |
| 2026-08-05 | $26.56 | $25.70 | $0.86 | 12,689.0 | +3.65% |
| 2026-08-04 | $25.46 | $24.71 | $0.7503 | 22,141.0 | +2.03% |
| 2026-08-03 | $24.80 | $24.52 | $0.2799 | 19,951.0 | -0.96% |
| 2026-07-31 | $24.92 | $24.34 | $0.58 | 59,443.0 | -0.68% |
| 2026-07-30 | $25.12 | $24.90 | $0.225 | 26,878.0 | +1.87% |
| 2026-07-29 | $25.14 | $24.35 | $0.79 | 16,313.0 | -0.40% |
| 2026-07-28 | $24.88 | $24.53 | $0.345 | 15,750.0 | -0.48% |
| 2026-07-27 | $25.18 | $24.77 | $0.41 | 17,855.0 | +1.64% |
| 2026-07-24 | $25.06 | $24.37 | $0.69 | 24,048.0 | +0.29% |
| 2026-07-23 | $24.80 | $24.30 | $0.50 | 26,062.0 | -2.83% |
| 2026-07-22 | $25.60 | $24.96 | $0.635 | 33,609.0 | +0.50% |
| 2026-07-21 | $25.05 | $24.16 | $0.895 | 23,831.0 | +1.94% |
| 2026-07-20 | $24.75 | $24.22 | $0.53 | 16,133.0 | -0.45% |
| 2026-07-17 | $25.01 | $24.37 | $0.6399 | 15,733.0 | +0.08% |
| 2026-07-16 | $24.76 | $24.14 | $0.615 | 25,891.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $27.38 | $24.52 | $2.86 | 254,525.0 | +7.59% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):