Defiance Gold Enhanced Options Income ETF (GLDY)

GLDY
🏛️ 美国 →
17.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.68 17.69 17.60 17.65 0.0M
2025-09-25 17.63 17.67 17.55 17.60 0.0M
2025-09-24 17.91 17.93 17.63 17.67 0.0M
2025-09-23 17.92 17.94 17.83 17.89 0.0M
2025-09-22 17.77 17.82 17.72 17.79 0.1M
2025-09-19 17.52 17.70 17.51 17.70 0.0M
2025-09-18 17.60 17.63 17.40 17.58 0.1M
2025-09-17 17.78 17.83 17.60 17.70 0.2M
2025-09-16 17.82 17.85 17.73 17.84 0.2M
2025-09-15 17.71 17.75 17.68 17.74 0.2M
2025-09-12 17.71 17.73 17.60 17.66 0.3M
2025-09-11 17.70 17.70 17.45 17.58 0.0M
2025-09-10 17.70 17.76 17.63 17.70 0.0M
2025-09-09 17.70 17.75 17.60 17.64 0.0M
2025-09-08 17.62 17.64 17.57 17.61 0.1M
2025-09-05 17.46 17.51 17.40 17.48 0.0M
2025-09-04 17.32 17.39 17.21 17.35 0.0M
2025-09-03 17.47 17.49 17.36 17.47 0.0M
2025-09-02 17.35 17.40 17.26 17.37 0.0M
2025-08-29 17.11 17.25 17.11 17.22 0.0M
2025-08-28 17.08 17.19 17.08 17.16 0.0M
2025-08-27 17.24 17.24 17.13 17.20 0.0M
2025-08-26 17.18 17.19 17.11 17.15 0.0M
2025-08-25 17.11 17.15 17.05 17.10 0.0M
2025-08-22 16.94 17.15 16.94 17.10 0.0M
2025-08-21 17.07 17.07 16.94 17.00 0.0M
2025-08-20 17.08 17.21 17.08 17.13 0.1M
2025-08-19 17.18 17.23 17.08 17.09 0.0M
2025-08-18 17.15 17.15 17.09 17.12 0.0M
2025-08-15 17.18 17.21 17.08 17.11 0.0M
2025-08-14 17.19 17.19 17.09 17.17 0.0M
2025-08-13 17.30 17.35 17.24 17.30 0.0M
2025-08-12 17.24 17.31 17.16 17.22 0.0M
2025-08-11 17.26 17.30 17.15 17.24 0.0M
2025-08-08 17.41 17.45 17.32 17.38 0.0M
2025-08-07 17.38 17.41 17.29 17.37 0.0M
2025-08-06 17.45 17.50 17.38 17.44 0.0M
2025-08-05 17.43 17.49 17.37 17.47 0.0M
2025-08-04 17.40 17.43 17.32 17.39 0.0M
2025-08-01 17.30 17.35 17.21 17.27 0.0M
2025-07-31 17.22 17.26 17.14 17.25 0.0M
2025-07-30 17.50 17.50 17.31 17.32 0.0M
2025-07-29 17.52 17.57 17.47 17.53 0.0M
2025-07-28 17.58 17.58 17.36 17.51 0.0M
2025-07-25 17.64 17.64 17.51 17.59 0.0M
2025-07-24 17.71 17.75 17.66 17.72 0.0M
2025-07-23 18.03 18.06 17.82 17.92 0.0M
2025-07-22 18.00 18.02 17.93 18.02 0.0M
2025-07-21 17.96 17.96 17.81 17.92 0.0M
2025-07-18 17.79 17.87 17.77 17.81 0.0M
2025-07-17 17.66 17.80 17.53 17.74 0.0M
2025-07-16 17.91 17.99 17.81 17.96 0.0M
2025-07-15 17.97 18.00 17.85 17.91 0.0M
2025-07-14 17.96 17.98 17.92 17.95 0.0M
2025-07-11 17.98 17.98 17.91 17.97 0.0M
2025-07-10 17.89 17.91 17.84 17.91 0.0M
2025-07-09 17.89 18.02 17.88 18.01 0.0M
2025-07-08 17.98 17.98 17.81 17.90 0.0M
2025-07-07 17.91 18.03 17.80 18.03 0.0M
2025-07-03 17.97 18.02 17.92 17.99 0.0M
2025-07-02 18.17 18.25 18.10 18.25 0.0M
2025-07-01 18.19 18.19 18.04 18.17 0.0M
2025-06-30 18.03 18.03 17.98 18.02 0.0M
2025-06-27 17.94 17.99 17.90 17.98 0.0M
2025-06-26 18.18 18.27 18.11 18.25 0.0M
2025-06-25 18.27 18.38 18.22 18.36 0.0M
2025-06-24 18.22 18.33 18.10 18.33 0.0M
2025-06-23 18.55 18.57 18.48 18.54 0.0M
2025-06-20 18.40 18.48 18.37 18.46 0.0M
2025-06-18 18.52 18.53 18.33 18.33 0.0M
2025-06-17 18.61 18.61 18.46 18.50 0.0M
2025-06-16 18.68 18.68 18.46 18.46 0.0M
2025-06-13 18.62 18.70 18.62 18.62 0.0M
2025-06-12 18.56 18.56 18.45 18.47 0.0M
2025-06-11 18.37 18.41 18.26 18.40 0.0M
2025-06-10 18.36 18.36 18.25 18.32 0.0M
2025-06-09 18.16 18.28 18.14 18.28 0.0M
2025-06-06 18.23 18.28 18.12 18.16 0.0M
2025-06-05 18.40 18.40 18.26 18.30 0.0M
2025-06-04 18.29 18.40 18.16 18.39 0.0M
2025-06-03 18.27 18.28 18.09 18.25 0.0M
2025-06-02 18.29 18.29 18.15 18.27 0.0M
2025-05-30 19.21 19.22 19.00 19.16 0.0M
2025-05-29 19.12 19.24 19.12 19.23 0.0M
2025-05-28 19.08 19.17 19.01 19.17 0.0M
2025-05-27 19.11 19.15 18.97 19.06 0.0M
2025-05-23 19.35 19.35 19.22 19.26 0.0M
2025-05-22 19.04 19.07 18.96 19.02 0.0M
2025-05-21 19.00 19.13 19.00 19.12 0.0M
2025-05-20 18.85 18.99 18.85 18.99 0.0M
2025-05-19 18.73 18.79 18.73 18.79 0.0M
2025-05-16 18.57 18.62 18.41 18.62 0.0M
2025-05-15 18.60 18.66 18.60 18.62 0.0M
2025-05-14 18.53 18.57 18.41 18.46 0.0M
2025-05-13 18.82 18.82 18.72 18.78 0.0M
2025-05-12 18.81 18.81 18.60 18.73 0.0M
2025-05-09 19.39 19.39 19.32 19.32 0.0M
2025-05-08 19.48 19.48 19.08 19.08 0.0M
2025-05-07 19.55 19.63 19.44 19.49 0.0M
2025-05-06 19.63 19.66 19.63 19.66 0.0M
2025-05-05 19.52 19.52 19.37 19.44 0.0M
2025-05-02 19.32 19.33 19.19 19.25 0.0M
2025-05-01 20.61 20.61 19.09 19.17 0.0M
2025-04-30 20.14 20.20 20.09 20.13 0.0M
2025-04-29 20.15 20.22 20.15 20.21 0.0M
2025-04-28 19.93 20.69 19.93 20.23 0.0M
2025-04-25 19.91 20.10 19.91 20.10 0.0M
2025-04-24 19.98 20.05 19.97 20.05 0.0M
2025-04-23 19.95 19.95 19.67 19.93 0.0M
2025-04-22 20.66 20.66 20.23 20.33 0.0M
2025-04-21 20.53 20.54 20.42 20.52 0.0M
2025-04-17 20.34 20.40 20.16 20.34 0.0M
2025-04-16 20.21 20.28 20.20 20.21 0.0M
2025-04-15 20.04 20.19 20.04 20.14 0.0M
2025-04-14 19.81 20.04 19.81 20.04 0.0M
2025-04-11 19.94 20.10 19.92 20.08 0.0M
2025-04-10 19.91 20.00 19.85 19.91 0.0M
2025-04-09 19.51 19.67 19.50 19.59 0.0M
2025-04-08 19.60 19.63 19.45 19.48 0.0M
2025-04-07 19.66 19.68 19.26 19.39 0.0M
2025-04-04 19.94 19.94 19.60 19.71 0.0M
2025-04-03 20.09 20.19 19.99 20.15 0.0M
2025-04-02 20.15 20.16 20.01 20.11 0.0M