Strategy Shares Gold-Hedged Bond ETF (GLDB) Historical Stock Data
28.72 ↑0.65 (2.33%)
As of January 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLDB is down -0.37% a day on average. There have been 11 days where Strategy Shares Gold-Hedged Bond ETF closed green and 19 days where GLDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 28.86 | 28.72 | ↓$0.14 (-0.49%) | 28.65 | 28.95 | 13.73K |
| 2025-05-02 | 28.30 | 28.07 | ↓$0.23 (-0.83%) | 27.82 | 28.37 | 13.79K |
| 2025-04-25 | 28.00 | 28.91 | ↑$0.91 (3.25%) | 28.00 | 28.91 | 21.18K |
| 2025-04-11 | 27.40 | 27.62 | ↑$0.22 (0.80%) | 27.18 | 27.99 | 49.02K |
| 2025-04-04 | 27.62 | 26.84 | ↓$0.78 (-2.82%) | 26.52 | 27.62 | 54.30K |
| 2025-03-28 | 27.28 | 27.40 | ↑$0.12 (0.44%) | 27.17 | 27.40 | 30.81K |
| 2025-03-21 | 26.82 | 26.67 | ↓$0.16 (-0.58%) | 26.57 | 26.82 | 8.50K |
| 2025-03-14 | 26.28 | 26.12 | ↓$0.16 (-0.61%) | 26.12 | 26.42 | 22.68K |
| 2025-03-07 | 25.92 | 25.81 | ↓$0.11 (-0.43%) | 25.75 | 25.99 | 14.31K |
| 2025-02-28 | 25.68 | 25.87 | ↑$0.19 (0.76%) | 25.57 | 25.87 | 7.25K |
| 2025-02-21 | 26.40 | 26.44 | ↑$0.04 (0.16%) | 26.25 | 26.55 | 6.43K |
| 2025-02-14 | 26.66 | 26.05 | ↓$0.61 (-2.29%) | 26.00 | 26.66 | 65.66K |
| 2025-02-07 | 26.52 | 25.91 | ↓$0.61 (-2.29%) | 25.91 | 26.52 | 9.93K |
| 2025-01-31 | 25.74 | 25.54 | ↓$0.20 (-0.76%) | 25.53 | 26.00 | 13.50K |
| 2025-01-24 | 25.51 | 25.16 | ↓$0.36 (-1.39%) | 24.95 | 25.51 | 6.86K |
| 2025-01-17 | 25.30 | 25.12 | ↓$0.18 (-0.72%) | 25.12 | 25.34 | 6.08K |
| 2025-01-10 | 24.34 | 24.38 | ↑$0.04 (0.17%) | 24.25 | 24.73 | 9.16K |
| 2025-01-03 | 24.45 | 24.19 | ↓$0.26 (-1.06%) | 24.19 | 24.45 | 2.88K |
| 2024-12-27 | 23.90 | 23.94 | ↑$0.04 (0.18%) | 23.90 | 24.01 | 1.10K |
| 2024-12-20 | 24.24 | 24.09 | ↓$0.15 (-0.62%) | 24.07 | 24.24 | 3.19K |
| 2024-12-13 | 24.99 | 24.55 | ↓$0.44 (-1.77%) | 24.55 | 24.99 | 5.96K |
| 2024-12-06 | 24.77 | 24.76 | ↓$0.01 (-0.05%) | 24.71 | 24.83 | 4.06K |
| 2024-11-29 | 24.82 | 24.93 | ↑$0.11 (0.43%) | 24.81 | 24.94 | 1.65K |
| 2024-11-22 | 25.02 | 25.12 | ↑$0.10 (0.42%) | 25.02 | 25.21 | 8.91K |
| 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 |
Create an account or log in to view more rows.
$GLDB News Plz.....
$GLDB the catalyst we need !
$GLDB let it ride
$GLDB 50% chance this will go up or down. I am a professional guys.
$GLDB added
$GLDB Same thing
different day
$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