MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOLI — Defiance Gold Enhanced Options Income ETF
NasdaqDefiance Gold Enhanced Options Income ETF
$12.11
-0.07(-0.58%)
- O
- 12.20
- H
- 12.20
- L
- 12.04
- V
- 8.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.11
Period Return-40.44%
Period High$20.69
Period Low$5.55
Avg Daily Volume39.6K
Total Trading Days365
GOLI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.20 | $12.20 | $12.04 | $12.11 | $-0.07 | -0.58% | 8,549 | $12.14 | $12.04 $12.20 |
| Oct 1, 2026 | $12.10 | $12.22 | $12.09 | $12.18 | +$0.03 | +0.21% | 12,459 | $12.15 | $12.09 $12.22 |
| Sep 30, 2026 | $12.19 | $12.26 | $12.12 | $12.16 | $-0.03 | -0.27% | 9,778 | $12.18 | $12.12 $12.26 |
| Sep 29, 2026 | $12.13 | $12.21 | $12.12 | $12.19 | +$0.14 | +1.14% | 15,238 | $12.18 | $12.12 $12.21 |
| Sep 28, 2026 | $12.21 | $12.21 | $12.05 | $12.05 | $-0.47 | -3.75% | 23,031 | $12.12 | $12.05 $12.21 |
| Sep 25, 2026 | $12.51 | $12.53 | $12.41 | $12.52 | +$0.05 | +0.40% | 13,984 | $12.47 | $12.41 $12.53 |
| Sep 24, 2026 | $12.53 | $12.53 | $12.42 | $12.47 | $-0.11 | -0.83% | 8,090 | $12.45 | $12.42 $12.53 |
| Sep 23, 2026 | $12.68 | $12.68 | $12.51 | $12.58 | $-0.19 | -1.49% | 18,701 | $12.59 | $12.51 $12.68 |
| Sep 22, 2026 | $12.65 | $12.78 | $12.62 | $12.77 | +$0.06 | +0.43% | 10,206 | $12.70 | $12.62 $12.78 |
| Sep 21, 2026 | $12.74 | $12.80 | $12.66 | $12.71 | $-0.09 | -0.68% | 63,407 | $12.73 | $12.66 $12.80 |
| Sep 18, 2026 | $12.68 | $12.84 | $12.68 | $12.80 | +$0.12 | +0.93% | 12,064 | $12.77 | $12.68 $12.84 |
| Sep 17, 2026 | $12.65 | $12.71 | $12.65 | $12.68 | +$0.15 | +1.16% | 14,687 | $12.69 | $12.65 $12.71 |
| Sep 16, 2026 | $12.73 | $12.73 | $12.46 | $12.54 | $-0.06 | -0.44% | 8,013 | $12.63 | $12.46 $12.73 |
| Sep 15, 2026 | $12.62 | $12.62 | $12.52 | $12.59 | +$0.01 | +0.08% | 12,207 | $12.57 | $12.52 $12.62 |
| Sep 14, 2026 | $12.65 | $12.65 | $12.50 | $12.58 | $-0.10 | -0.79% | 28,166 | $12.58 | $12.50 $12.65 |
| Sep 11, 2026 | $12.84 | $12.87 | $12.68 | $12.68 | +$0.05 | +0.36% | 16,100 | $12.77 | $12.68 $12.87 |
| Sep 10, 2026 | $12.76 | $12.76 | $12.63 | $12.64 | $-0.24 | -1.83% | 3,775 | $12.71 | $12.63 $12.76 |
| Sep 9, 2026 | $12.89 | $13.00 | $12.81 | $12.87 | +$0.05 | +0.41% | 9,317 | $12.88 | $12.81 $13.00 |
| Sep 8, 2026 | $12.93 | $12.94 | $12.82 | $12.82 | $-0.15 | -1.13% | 18,837 | $12.85 | $12.82 $12.94 |
| Sep 4, 2026 | $12.95 | $12.98 | $12.85 | $12.96 | $-0.07 | -0.53% | 22,111 | $12.94 | $12.85 $12.98 |
| Sep 3, 2026 | $13.00 | $13.10 | $12.99 | $13.03 | +$0.16 | +1.23% | 10,434 | $13.03 | $12.99 $13.10 |
| Sep 2, 2026 | $12.80 | $12.95 | $12.79 | $12.88 | +$0.15 | +1.14% | 20,117 | $12.85 | $12.79 $12.95 |
| Sep 1, 2026 | $12.83 | $12.86 | $12.70 | $12.73 | $-0.28 | -2.19% | 14,848 | $12.80 | $12.70 $12.86 |
| Aug 31, 2026 | $13.04 | $13.09 | $12.96 | $13.02 | $-0.05 | -0.34% | 15,124 | $13.00 | $12.96 $13.09 |
| Aug 28, 2026 | $13.40 | $13.47 | $13.04 | $13.06 | $-0.35 | -2.61% | 23,067 | $13.12 | $13.04 $13.47 |
| Aug 27, 2026 | $13.35 | $13.44 | $13.33 | $13.41 | $-0.08 | -0.56% | 8,951 | $13.40 | $13.33 $13.44 |
| Aug 26, 2026 | $13.50 | $13.58 | $13.45 | $13.49 | $-0.14 | -1.03% | 12,978 | $13.50 | $13.45 $13.58 |
| Aug 25, 2026 | $13.57 | $13.65 | $13.55 | $13.63 | +$0.03 | +0.22% | 19,015 | $13.60 | $13.55 $13.65 |
| Aug 24, 2026 | $13.72 | $13.72 | $13.55 | $13.60 | +$0.05 | +0.35% | 16,372 | $13.65 | $13.55 $13.72 |
| Aug 21, 2026 | $13.45 | $13.60 | $13.40 | $13.55 | +$0.25 | +1.87% | 27,792 | $13.55 | $13.40 $13.60 |