Strategy Shares Gold-Hedged Bond ETF (GLDB) Historical Stock Data
22.48 ↑0.00 (0.00%)
As of January 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLDB is up 0.07% a day on average. There have been 20 days where Strategy Shares Gold-Hedged Bond ETF closed green and 10 days where GLDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 84 |
| 2024-04-12 | 22.60 | 22.31 | ↓$0.29 (-1.26%) | 22.30 | 22.60 | 1.72K |
| 2024-04-05 | 22.11 | 22.36 | ↑$0.25 (1.13%) | 22.11 | 22.44 | 1.82K |
| 2024-03-22 | 21.06 | 21.01 | ↓$0.05 (-0.24%) | 20.96 | 21.06 | 738 |
| 2024-03-15 | 20.89 | 20.90 | ↑$0.01 (0.05%) | 20.89 | 20.92 | 459 |
| 2024-03-08 | 21.44 | 21.48 | ↑$0.04 (0.20%) | 21.44 | 21.59 | 2.19K |
| 2024-03-01 | 19.90 | 20.28 | ↑$0.38 (1.92%) | 19.90 | 20.28 | 329 |
| 2024-02-23 | 19.70 | 19.81 | ↑$0.11 (0.58%) | 19.70 | 19.81 | 149 |
| 2024-02-16 | 19.50 | 19.56 | ↑$0.06 (0.31%) | 19.50 | 19.56 | 562 |
| 2024-02-09 | 19.88 | 19.89 | ↑$0.01 (0.05%) | 19.85 | 19.89 | 512 |
| 2024-01-31 | 20.34 | 20.23 | ↓$0.11 (-0.54%) | 20.23 | 20.34 | 483 |
| 2024-01-30 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.25 | 826 |
| 2024-01-26 | 19.93 | 20.00 | ↑$0.07 (0.34%) | 19.93 | 20.00 | 256 |
| 2024-01-19 | 20.19 | 20.07 | ↓$0.12 (-0.61%) | 20.07 | 20.19 | 1.90K |
| 2024-01-12 | 20.63 | 20.50 | ↓$0.13 (-0.63%) | 20.50 | 20.63 | 300 |
| 2024-01-09 | 20.02 | 20.26 | ↑$0.24 (1.19%) | 20.02 | 20.26 | 1.21K |
| 2024-01-05 | 20.59 | 20.35 | ↓$0.24 (-1.18%) | 20.29 | 20.59 | 2.42K |
| 2024-01-04 | 20.37 | 20.42 | ↑$0.05 (0.26%) | 20.34 | 20.42 | 1.76K |
| 2024-01-03 | 20.47 | 20.47 | ↑$0.00 (0.00%) | 20.47 | 20.47 | 63 |
| 2024-01-02 | 20.71 | 20.71 | ↓$0.00 (-0.01%) | 20.71 | 20.72 | 384 |
| 2023-12-29 | 20.87 | 20.85 | ↓$0.02 (-0.11%) | 20.85 | 20.87 | 252 |
| 2023-12-28 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 13 |
| 2023-12-27 | 21.00 | 21.01 | ↑$0.02 (0.09%) | 21.00 | 21.09 | 2.28K |
| 2023-12-26 | 20.73 | 20.84 | ↑$0.10 (0.49%) | 20.73 | 20.84 | 497 |
| 2023-12-22 | 20.64 | 20.65 | ↑$0.01 (0.06%) | 20.64 | 20.65 | 335 |
| 2023-12-21 | 20.53 | 20.60 | ↑$0.07 (0.35%) | 20.52 | 20.60 | 627 |
| 2023-12-15 | 20.47 | 20.38 | ↓$0.09 (-0.42%) | 20.38 | 20.55 | 600 |
| 2023-12-08 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.89 | 19.89 | 108 |
| 2023-12-07 | 20.22 | 20.22 | ↓$0.00 (-0.01%) | 20.22 | 20.22 | 185 |
| 2023-12-06 | 20.21 | 20.21 | ↑$0.00 (0.00%) | 20.21 | 20.21 | 32 |
Create an account or log in to view more rows.
$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
$GLDB Algorithms are playing games
$GLDB Bears get cremated today
$GLDB is going to have a run next month
$GLDB Nope