Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	52.00	54.50	45.58	48.10	113,296	-8.75(-15.39%)
Jan 29, 2026	59.22	59.22	52.19	56.85	56,131	-0.33(-0.58%)
Jan 28, 2026	55.44	57.21	54.67	57.18	40,208	+3.35(+6.22%)
Jan 27, 2026	51.96	53.83	51.72	53.83	37,238	+2.04(+3.94%)
Jan 26, 2026	51.89	52.69	51.31	51.79	53,856	+0.81(+1.59%)
Jan 23, 2026	50.23	51.30	50.01	50.98	33,802	+1.21(+2.43%)
Jan 22, 2026	49.84	50.01	48.53	49.77	30,980	+1.45(+2.99%)
Jan 21, 2026	48.53	49.25	47.38	48.32	39,829	+1.27(+2.69%)
Jan 20, 2026	47.93	47.93	46.70	47.06	29,477	+2.18(+4.86%)
Jan 16, 2026	45.06	45.52	44.36	44.88	17,801	-0.38(-0.83%)
Jan 15, 2026	45.52	45.82	45.25	45.25	10,720	-0.45(-0.98%)
Jan 14, 2026	45.98	46.07	45.40	45.70	13,896	+0.52(+1.16%)
Jan 13, 2026	44.90	45.96	44.90	45.17	22,552	-0.18(-0.39%)
Jan 12, 2026	45.40	45.95	45.35	45.35	32,218	+1.01(+2.28%)
Jan 09, 2026	44.57	44.59	43.78	44.34	24,885	+0.55(+1.27%)
Jan 08, 2026	43.10	43.96	42.98	43.79	18,713	+0.14(+0.32%)
Jan 07, 2026	43.92	44.07	43.23	43.65	27,727	-0.72(-1.63%)
Jan 06, 2026	43.46	44.38	43.46	44.37	17,292	+1.05(+2.42%)
Jan 05, 2026	42.76	43.48	42.76	43.32	27,377	+1.84(+4.44%)
Jan 02, 2026	42.05	42.09	41.23	41.48	21,932	+0.22(+0.53%)
Dec 31, 2025	42.00	42.12	41.21	41.26	28,824	-0.55(-1.32%)
Dec 30, 2025	42.68	42.68	41.82	41.82	26,933	-0.13(-0.31%)
Dec 29, 2025	43.88	43.88	41.60	41.95	60,480	-3.20(-7.08%)
Dec 26, 2025	45.48	45.56	44.95	45.14	52,891	+0.64(+1.44%)
Dec 24, 2025	44.45	44.62	43.93	44.50	17,744	-0.11(-0.24%)
Dec 23, 2025	43.85	44.83	43.16	44.61	37,409	+1.16(+2.67%)
Dec 22, 2025	43.22	43.59	43.07	43.45	58,581	+1.58(+3.78%)
Dec 19, 2025	41.75	42.15	41.62	41.87	20,375	+0.15(+0.36%)
Dec 18, 2025	41.86	42.51	41.36	41.72	27,184	-0.02(-0.05%)
Dec 17, 2025	41.47	42.00	41.47	41.74	24,309	+0.33(+0.80%)
Dec 16, 2025	41.80	41.81	41.26	41.41	32,927	-0.02(-0.05%)
Dec 15, 2025	41.97	41.97	41.24	41.42	34,382	+0.07(+0.16%)
Dec 12, 2025	42.18	42.26	40.98	41.36	15,152	+0.20(+0.48%)
Dec 11, 2025	40.61	41.31	40.45	41.16	17,349	+0.58(+1.44%)
Dec 10, 2025	40.03	40.82	39.99	40.58	16,975	+0.21(+0.51%)
Dec 09, 2025	40.04	40.43	40.04	40.37	22,477	+0.35(+0.88%)
Dec 08, 2025	40.51	40.51	39.82	40.02	18,431	-0.25(-0.63%)
Dec 05, 2025	40.66	41.23	40.27	40.27	12,616	-0.24(-0.59%)
Dec 04, 2025	40.65	40.65	40.25	40.51	14,350	+0.10(+0.25%)
Dec 03, 2025	40.74	40.79	40.27	40.41	18,605	-0.05(-0.12%)
Dec 02, 2025	40.58	40.77	40.05	40.46	14,400	-0.45(-1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Simplify Gold Strategy PLUS Income ETF (NY:YGLD)

Historical Prices

Contact us

Sections

Services

Search