UK markets close in 2 hours 20 minutes

Strategy Shares Gold-Hedged Bond ETF (GLDB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
20.23-0.02 (-0.10%)
At close: 04:59PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202422.2522.2522.0422.1722.173,128
13 May 20240.065305 Dividend
10 May 202422.4822.4822.4422.4822.41828
09 May 202422.3222.3222.2622.2622.20140
08 May 202421.9921.9921.9921.9921.9314
07 May 202422.0622.0622.0622.0621.9975
06 May 202422.1622.2022.1222.1322.07637
03 May 202421.8621.8721.8621.8721.80169
02 May 202421.7921.7921.7921.7921.7372
01 May 202421.8021.8021.8021.8021.7450
30 Apr 202421.9622.1221.5921.5921.53918
29 Apr 202422.0622.1122.0622.1122.05150
26 Apr 202422.0422.0422.0422.0421.97139
25 Apr 202421.7321.9921.7321.9221.862,168
24 Apr 202421.8821.8821.8821.8821.8150
23 Apr 202421.9521.9521.9521.9521.889
22 Apr 202422.1122.1322.0322.0622.002,890
19 Apr 202422.4822.4822.4822.4822.4184
18 Apr 202422.4322.4322.4322.4322.3714
17 Apr 202422.5222.5222.3822.3822.31527
16 Apr 202422.3922.5022.3722.5022.43443
15 Apr 202422.1922.5922.1922.5122.452,159
12 Apr 202422.6022.6022.3022.3122.251,722
11 Apr 202422.2222.5522.2222.5322.46667
11 Apr 20240.066238 Dividend
10 Apr 202422.6722.6722.2922.2922.162,490
09 Apr 202422.6922.6922.6322.6822.55334
08 Apr 202422.4822.4822.4822.4822.35279
05 Apr 202422.1122.4422.1122.3622.231,820
04 Apr 202422.1922.1922.1022.1021.972,167
03 Apr 202422.0122.1822.0122.1822.05517
02 Apr 202421.8821.9621.8821.9621.83523
01 Apr 202421.8621.8721.7121.7321.601,646
28 Mar 202421.5121.6621.5121.6021.48659
27 Mar 202421.3721.3721.3721.3721.2424
26 Mar 202421.2621.2621.1821.1821.05312
25 Mar 202421.1021.1020.9020.9020.783,140
22 Mar 202421.0621.0620.9621.0120.89738
21 Mar 202421.0421.0820.9521.0820.9562,211
20 Mar 202420.9221.1420.9221.0920.972,753
19 Mar 202420.8921.1920.8220.8820.761,316
18 Mar 202420.9120.9120.9120.9120.7877
15 Mar 202420.8920.9220.8920.9020.78459
14 Mar 202420.9720.9720.9720.9720.8416
13 Mar 202421.1321.2421.0021.1421.019,235
13 Mar 20240.06265 Dividend
12 Mar 202421.3421.3421.1321.1520.964,169
11 Mar 202421.5421.5621.4721.4721.282,030
08 Mar 202421.4421.5921.4421.4821.292,189
07 Mar 202421.0921.1821.0521.1820.992,633
06 Mar 202420.9521.0820.8220.9920.81229,034
05 Mar 202420.8520.8520.7920.7920.614,499
04 Mar 202420.3820.6420.3820.6420.46822
01 Mar 202419.9020.2819.9020.2820.10329
29 Feb 202419.8519.8519.8519.8519.68106
28 Feb 202419.7019.7019.7019.7019.53115
27 Feb 202419.7019.7019.7019.7019.5356
26 Feb 202419.6719.7719.6719.7719.60119
23 Feb 202419.6919.8119.6919.8119.64149
22 Feb 202419.6719.6719.6719.6719.5053
21 Feb 202420.3520.3519.6919.6919.52972
20 Feb 202419.6919.6919.6819.6819.51278
16 Feb 202419.5019.5619.5019.5619.39562
15 Feb 202419.4819.4819.4819.4819.3115
14 Feb 202419.2819.2919.2719.2919.12442
13 Feb 202419.4419.4519.3819.3819.213,292
13 Feb 20240.057984 Dividend
12 Feb 202419.8419.8419.8419.8419.6140
09 Feb 202419.8819.8919.8519.8919.66512
08 Feb 202420.0320.0320.0320.0319.8032
07 Feb 202420.1120.1420.0620.1419.901,426
06 Feb 202420.0720.1620.0720.1619.922,708
05 Feb 202419.9620.0019.9620.0019.765,271
02 Feb 202420.2020.3120.2020.3120.08661
01 Feb 202420.5520.6420.5420.5820.34897
31 Jan 202420.3420.3420.2320.2319.99483
30 Jan 202420.1520.2520.1520.2520.01826
29 Jan 202420.1120.1520.0920.1519.921,012
26 Jan 202419.9320.0019.9320.0019.76256
25 Jan 202419.9719.9719.9719.9719.74114
24 Jan 202419.8819.9319.8419.8819.645,285
23 Jan 202420.0320.0719.9520.0719.837,252
22 Jan 202420.0820.0820.0320.0319.79417
19 Jan 202420.1920.1920.0720.0719.831,851
18 Jan 202419.8919.9919.8919.9819.752,703
17 Jan 202419.9219.9719.8919.9319.70476
16 Jan 202420.5220.5220.2520.2520.01152
12 Jan 202420.6320.6320.5020.5020.26309
12 Jan 20240.058946 Dividend
11 Jan 202420.3720.3820.2920.2920.00233
10 Jan 202420.1920.1920.1920.1919.90351
09 Jan 202420.0220.2620.0220.2619.961,293
08 Jan 202420.2120.2120.2120.2119.92118
05 Jan 202420.5920.5920.2920.3420.052,422
04 Jan 202420.3720.4520.3420.4220.121,759
03 Jan 202420.4720.4720.4720.4720.1763
02 Jan 202420.7120.7220.7120.7120.41384
29 Dec 202320.8720.8720.8520.8520.54252
28 Dec 202320.9520.9520.9520.9520.6513
27 Dec 202321.0021.0921.0021.0120.712,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...