GYLD(GYLD)
GYLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $14.39 | $14.44 | $14.14 | $14.44 | 1,788 |
| 8/19/2026 | $14.40 | $14.47 | $14.31 | $14.34 | 8,300 |
| 8/18/2026 | $14.30 | $14.32 | $14.05 | $14.30 | 13,444 |
| 8/17/2026 | $14.30 | $14.42 | $14.23 | $14.36 | 12,200 |
| 8/14/2026 | $14.55 | $14.58 | $14.30 | $14.44 | 9,150 |
| 8/13/2026 | $14.38 | $14.56 | $14.27 | $14.48 | 37,900 |
| 8/12/2026 | $14.25 | $14.35 | $14.17 | $14.26 | 11,800 |
| 8/11/2026 | $14.40 | $14.55 | $14.35 | $14.45 | 21,700 |
| 8/10/2026 | $14.20 | $14.54 | $14.20 | $14.54 | 9,034 |
| 8/7/2026 | $14.25 | $14.34 | $14.18 | $14.28 | 1,827 |
| 8/6/2026 | $14.40 | $14.50 | $14.37 | $14.50 | 6,300 |
| 8/5/2026 | $14.35 | $14.35 | $14.27 | $14.27 | 4,800 |
| 8/4/2026 | $14.38 | $14.38 | $14.15 | $14.18 | 12,307 |
| 8/3/2026 | $14.40 | $14.49 | $14.35 | $14.38 | 5,400 |
| 7/31/2026 | $14.45 | $14.50 | $14.10 | $14.43 | 13,303 |
| 7/30/2026 | $14.52 | $14.52 | $14.35 | $14.51 | 13,000 |
| 7/29/2026 | $14.49 | $14.53 | $14.37 | $14.50 | 19,511 |
| 7/28/2026 | $14.42 | $14.50 | $14.30 | $14.49 | 9,727 |
| 7/27/2026 | $14.49 | $14.49 | $14.04 | $14.42 | 8,838 |
| 7/24/2026 | $14.22 | $14.39 | $14.20 | $14.30 | 11,200 |
| 7/23/2026 | $14.30 | $14.50 | $14.26 | $14.49 | 21,922 |
| 7/22/2026 | $14.40 | $14.50 | $14.23 | $14.37 | 10,245 |
| 7/21/2026 | $14.40 | $14.45 | $14.25 | $14.28 | 28,000 |
| 7/20/2026 | $14.20 | $14.60 | $14.12 | $14.60 | 15,240 |
| 7/17/2026 | $14.42 | $14.45 | $14.14 | $14.29 | 14,800 |
| 7/16/2026 | $14.40 | $14.59 | $14.16 | $14.59 | 22,326 |
| 7/15/2026 | $14.46 | $14.69 | $14.26 | $14.48 | 26,228 |
| 7/14/2026 | $14.38 | $14.50 | $14.20 | $14.44 | 23,900 |
| 7/13/2026 | $14.06 | $14.40 | $14.05 | $14.40 | 6,647 |
| 7/10/2026 | $14.20 | $14.29 | $14.08 | $14.19 | 11,800 |
| 7/9/2026 | $14.14 | $14.30 | $14.14 | $14.29 | 24,300 |
| 7/8/2026 | $14.20 | $14.30 | $14.20 | $14.30 | 27,819 |
| 7/7/2026 | $14.25 | $14.40 | $14.12 | $14.28 | 17,023 |
| 7/6/2026 | $14.30 | $14.35 | $14.12 | $14.27 | 42,600 |
| 7/2/2026 | $14.10 | $14.40 | $14.10 | $14.34 | 18,500 |
| 7/1/2026 | $14.10 | $14.15 | $14.10 | $14.14 | 1,600 |
| 6/30/2026 | $14.10 | $14.27 | $14.10 | $14.11 | 1,546 |
| 6/29/2026 | $14.18 | $14.40 | $14.10 | $14.16 | 2,625 |
| 6/26/2026 | $13.97 | $14.21 | $13.97 | $14.17 | 8,900 |
| 6/25/2026 | $13.90 | $13.99 | $13.84 | $13.99 | 4,200 |
| 6/24/2026 | $13.93 | $14.08 | $13.77 | $13.77 | 9,500 |
| 6/23/2026 | $13.87 | $14.25 | $13.87 | $14.00 | 16,000 |
| 6/22/2026 | $14.06 | $14.27 | $14.06 | $14.09 | 8,041 |
| 6/18/2026 | $14.10 | $14.10 | $13.91 | $14.01 | 10,048 |
| 6/17/2026 | $14.11 | $14.16 | $14.09 | $14.09 | 5,843 |
| 6/16/2026 | $14.11 | $14.30 | $14.11 | $14.29 | 4,700 |
| 6/15/2026 | $14.25 | $14.38 | $14.13 | $14.37 | 13,000 |
| 6/12/2026 | $14.15 | $14.35 | $14.15 | $14.24 | 4,727 |
| 6/11/2026 | $14.33 | $14.34 | $14.06 | $14.28 | 13,600 |
| 6/10/2026 | $14.00 | $14.20 | $14.00 | $14.10 | 1,906 |
| 6/9/2026 | $14.25 | $14.25 | $14.01 | $14.20 | 7,115 |
| 6/8/2026 | $14.30 | $14.30 | $14.06 | $14.14 | 15,700 |
| 6/5/2026 | $14.19 | $14.20 | $14.04 | $14.08 | 3,400 |
| 6/4/2026 | $14.06 | $14.24 | $14.06 | $14.23 | 3,710 |
| 6/3/2026 | $14.20 | $14.28 | $14.07 | $14.19 | 4,914 |
| 6/2/2026 | $14.20 | $14.29 | $14.20 | $14.25 | 1,842 |
| 6/1/2026 | $13.93 | $14.20 | $13.93 | $14.20 | 37,800 |
| 5/29/2026 | $14.07 | $14.25 | $14.00 | $14.02 | 13,927 |
| 5/28/2026 | $14.20 | $14.35 | $14.03 | $14.16 | 30,621 |
| 5/27/2026 | $14.25 | $14.40 | $14.20 | $14.20 | 19,100 |
| 5/26/2026 | $14.25 | $14.30 | $14.24 | $14.28 | 10,600 |
| 5/22/2026 | $14.10 | $14.34 | $14.10 | $14.31 | 13,400 |