Strategy Shares Gold-Hedged Bond ETF (GLDB) Historical Stock Data
23.72 ↑0.00 (0.00%)
As of January 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLDB is down -0.31% a day on average. There have been 17 days where Strategy Shares Gold-Hedged Bond ETF closed green and 13 days where GLDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 23.74 | 23.72 | ↓$0.02 (-0.08%) | 23.65 | 23.80 | 24.77K |
| 2024-11-08 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.27 | 25.38 | 16.46K |
| 2024-11-01 | 26.03 | 25.65 | ↓$0.38 (-1.45%) | 25.59 | 26.03 | 19.38K |
| 2024-10-25 | 26.03 | 25.90 | ↓$0.13 (-0.49%) | 25.83 | 26.03 | 11.27K |
| 2024-10-18 | 25.77 | 25.94 | ↑$0.17 (0.65%) | 25.77 | 25.99 | 4.21K |
| 2024-10-11 | 25.26 | 25.36 | ↑$0.10 (0.41%) | 25.23 | 25.46 | 8.22K |
| 2024-10-04 | 25.58 | 25.61 | ↑$0.03 (0.13%) | 25.52 | 25.69 | 4.89K |
| 2024-09-27 | 26.00 | 25.83 | ↓$0.17 (-0.67%) | 25.75 | 26.00 | 10.33K |
| 2024-09-20 | 25.41 | 25.59 | ↑$0.18 (0.72%) | 25.41 | 25.66 | 12.31K |
| 2024-09-13 | 25.06 | 25.16 | ↑$0.10 (0.40%) | 25.05 | 25.21 | 2.62K |
| 2024-09-06 | 24.52 | 24.30 | ↓$0.22 (-0.91%) | 24.27 | 24.52 | 530 |
| 2024-08-30 | 24.33 | 24.19 | ↓$0.15 (-0.60%) | 24.16 | 24.34 | 10.19K |
| 2024-08-23 | 24.19 | 24.36 | ↑$0.17 (0.71%) | 24.19 | 24.45 | 3.49K |
| 2024-08-16 | 24.00 | 24.27 | ↑$0.27 (1.14%) | 24.00 | 24.27 | 4.77K |
| 2024-08-09 | 24.08 | 23.36 | ↓$0.72 (-2.97%) | 23.36 | 24.08 | 1.59K |
| 2024-08-02 | 23.41 | 23.58 | ↑$0.17 (0.72%) | 23.41 | 23.58 | 13.18K |
| 2024-07-26 | 22.73 | 22.74 | ↑$0.01 (0.04%) | 22.73 | 22.75 | 2.26K |
| 2024-07-19 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 28 |
| 2024-07-12 | 23.10 | 23.11 | ↑$0.01 (0.06%) | 23.09 | 23.12 | 0.96K |
| 2024-07-05 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.76 | 22.76 | 48 |
| 2024-06-28 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.06 | 47 |
| 2024-06-21 | 22.68 | 22.15 | ↓$0.53 (-2.33%) | 22.15 | 22.68 | 3.33K |
| 2024-06-14 | 22.09 | 22.21 | ↑$0.12 (0.53%) | 22.09 | 22.21 | 652 |
| 2024-06-07 | 22.75 | 21.92 | ↓$0.83 (-3.65%) | 21.92 | 22.75 | 9.65K |
| 2024-05-31 | 22.38 | 22.03 | ↓$0.35 (-1.54%) | 22.03 | 22.38 | 2.62K |
| 2024-05-24 | 22.10 | 22.11 | ↑$0.01 (0.07%) | 22.10 | 22.11 | 312 |
| 2024-05-17 | 22.99 | 22.97 | ↓$0.02 (-0.08%) | 22.97 | 23.02 | 253 |
| 2024-05-10 | 22.48 | 22.48 | ↓$0.00 (-0.01%) | 22.44 | 22.48 | 828 |
| 2024-05-03 | 21.86 | 21.87 | ↑$0.00 (0.01%) | 21.86 | 21.87 | 169 |
| 2024-04-26 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 139 |
Create an account or log in to view more rows.
$GLDB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GLDB I bought the dip
$GLDB lets see if it can hold the line
$GLDB Monday I'm out Apes
going to enjoy these gains
$GLDB Holding Pattern
$GLDB Overpower the algos!
$GLDB one of the poorest performed stocks for a big name.
$GLDB News?
$GLDB Take it Bears !
$GLDB added more calls on that drop