LeaderShares® Dynamic Yield ETF

DYLD
🏛️ usa →
22.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.13 22.48 22.05 22.08 0.1M
2022-12-29 22.12 22.16 22.12 22.16 0.0M
2022-12-28 22.17 22.17 22.08 22.08 0.0M
2022-12-27 22.17 22.18 22.11 22.11 0.0M
2022-12-23 22.22 22.27 22.22 22.25 0.0M
2022-12-22 22.28 22.31 22.28 22.30 0.1M
2022-12-21 22.27 22.29 22.27 22.27 0.0M
2022-12-20 22.30 22.32 22.30 22.32 0.0M
2022-12-19 22.47 22.47 22.41 22.42 0.0M
2022-12-16 22.50 22.60 22.50 22.54 0.0M
2022-12-15 22.57 22.60 22.57 22.58 0.0M
2022-12-14 22.57 22.60 22.51 22.60 0.0M
2022-12-13 22.67 22.69 22.58 22.58 0.0M
2022-12-12 22.58 22.58 22.46 22.46 0.0M
2022-12-09 22.52 22.52 22.50 22.51 0.0M
2022-12-08 22.58 22.60 22.56 22.56 0.0M
2022-12-07 22.54 22.62 22.52 22.59 0.0M
2022-12-06 22.46 22.49 22.46 22.46 0.0M
2022-12-05 22.41 22.43 22.39 22.42 0.0M
2022-12-02 22.39 22.53 22.38 22.53 0.0M
2022-12-01 22.35 22.46 22.29 22.46 0.0M
2022-11-30 22.16 22.32 22.16 22.30 0.0M
2022-11-29 22.30 22.30 22.19 22.19 0.0M
2022-11-28 22.37 22.37 22.24 22.25 0.0M
2022-11-25 22.32 22.33 22.31 22.33 0.0M
2022-11-23 22.24 22.31 22.24 22.31 0.0M
2022-11-22 22.16 22.22 22.15 22.21 0.0M
2022-11-21 22.18 22.18 22.12 22.13 0.0M
2022-11-18 22.16 22.18 22.13 22.15 0.0M
2022-11-17 22.10 22.15 22.08 22.15 0.0M
2022-11-16 22.15 22.20 22.13 22.20 0.0M
2022-11-15 22.07 22.12 22.05 22.12 0.0M
2022-11-14 21.98 22.01 21.97 21.99 0.0M
2022-11-11 21.96 22.02 21.96 22.01 0.0M
2022-11-10 21.93 21.96 21.90 21.96 0.0M
2022-11-09 21.61 21.68 21.57 21.62 0.0M
2022-11-08 21.57 21.69 21.57 21.65 0.0M
2022-11-07 21.60 21.63 21.59 21.61 0.0M
2022-11-04 21.63 21.66 21.60 21.64 0.0M
2022-11-03 21.55 21.63 21.55 21.60 0.0M
2022-11-02 21.71 21.80 21.66 21.66 0.0M
2022-11-01 21.74 21.74 21.67 21.71 0.0M
2022-10-31 21.65 21.65 21.60 21.62 0.0M
2022-10-28 21.64 21.68 21.64 21.67 0.0M
2022-10-27 21.61 21.69 21.61 21.65 0.0M
2022-10-26 21.59 21.64 21.58 21.61 0.0M
2022-10-25 21.52 21.60 21.52 21.54 0.0M
2022-10-24 21.43 21.49 21.41 21.45 0.0M
2022-10-21 21.37 21.45 21.37 21.45 0.0M
2022-10-20 21.49 21.51 21.40 21.41 0.0M
2022-10-19 21.56 21.59 21.48 21.49 0.0M
2022-10-18 21.65 21.66 21.55 21.63 0.0M
2022-10-17 21.65 21.65 21.57 21.58 0.0M
2022-10-14 21.67 21.67 21.51 21.51 0.0M
2022-10-13 21.40 21.63 21.40 21.62 0.0M
2022-10-12 21.59 21.61 21.57 21.60 0.0M
2022-10-11 21.75 21.75 21.59 21.62 0.0M
2022-10-10 21.84 21.84 21.61 21.64 0.0M
2022-10-07 21.79 21.81 21.75 21.75 0.0M
2022-10-06 21.90 21.90 21.86 21.86 0.0M
2022-10-05 21.87 21.89 21.83 21.89 0.0M
2022-10-04 22.03 22.03 21.93 21.97 0.0M
2022-10-03 21.85 21.98 21.85 21.89 0.0M
2022-09-30 21.78 21.80 21.69 21.71 0.0M
2022-09-29 21.69 21.70 21.63 21.70 0.0M
2022-09-28 21.70 21.82 21.70 21.78 0.1M
2022-09-27 21.75 21.75 21.57 21.58 0.0M
2022-09-26 21.88 21.90 21.73 21.75 0.0M
2022-09-23 21.97 21.97 21.92 21.95 0.0M
2022-09-22 22.00 22.02 21.97 22.01 0.0M
2022-09-21 22.13 22.19 22.13 22.18 0.1M
2022-09-20 22.15 22.20 22.13 22.15 0.0M
2022-09-19 22.17 22.27 22.17 22.25 0.0M
2022-09-16 22.27 22.27 22.21 22.26 0.0M
2022-09-15 22.31 22.36 22.25 22.26 0.0M
2022-09-14 22.28 22.35 22.28 22.33 0.0M
2022-09-13 22.27 22.31 22.26 22.29 0.0M
2022-09-12 22.45 22.45 22.37 22.38 0.0M
2022-09-09 22.45 22.46 22.39 22.39 0.0M
2022-09-08 22.41 22.42 22.36 22.37 0.0M
2022-09-07 22.27 22.41 22.27 22.40 0.0M
2022-09-06 22.33 22.33 22.22 22.22 0.0M
2022-09-02 22.48 22.48 22.39 22.39 0.0M
2022-09-01 22.35 22.37 22.30 22.37 0.0M
2022-08-31 22.58 22.58 22.45 22.46 0.0M
2022-08-30 22.50 22.56 22.50 22.55 0.0M
2022-08-29 22.56 22.56 22.53 22.54 0.0M
2022-08-26 22.71 22.71 22.64 22.64 0.0M
2022-08-25 22.70 22.72 22.64 22.71 0.0M
2022-08-24 22.61 22.64 22.61 22.63 0.0M
2022-08-23 22.64 22.72 22.64 22.66 0.0M
2022-08-22 22.67 22.67 22.61 22.64 0.0M
2022-08-19 22.70 22.74 22.70 22.73 0.0M
2022-08-18 22.90 22.92 22.88 22.88 0.0M
2022-08-17 22.87 22.91 22.81 22.84 0.0M
2022-08-16 22.93 23.00 22.93 22.96 0.0M
2022-08-15 23.15 23.15 23.02 23.02 0.0M
2022-08-12 22.95 23.03 22.94 23.03 0.0M
2022-08-11 23.05 23.06 22.88 22.88 0.0M
2022-08-10 22.97 23.02 22.95 23.01 0.1M
2022-08-09 22.86 22.90 22.86 22.88 0.0M
2022-08-08 22.96 22.97 22.94 22.94 0.0M
2022-08-05 22.90 22.92 22.84 22.90 0.0M
2022-08-04 23.05 23.08 23.00 23.07 0.0M
2022-08-03 22.93 23.07 22.93 23.07 0.0M
2022-08-02 23.04 23.05 22.94 22.94 0.0M
2022-08-01 23.07 23.13 23.06 23.07 0.0M
2022-07-29 23.03 23.09 23.03 23.06 0.0M
2022-07-28 23.03 23.03 22.98 23.01 0.0M
2022-07-27 22.89 22.92 22.85 22.92 0.0M
2022-07-26 22.81 22.84 22.80 22.81 0.0M
2022-07-25 22.82 22.82 22.79 22.82 0.0M
2022-07-22 22.93 22.95 22.88 22.92 0.0M
2022-07-21 22.73 22.84 22.73 22.84 0.0M
2022-07-20 22.70 22.72 22.68 22.69 0.0M
2022-07-19 22.70 22.72 22.63 22.71 0.0M
2022-07-18 22.72 22.73 22.66 22.68 0.0M
2022-07-15 22.66 22.80 22.66 22.77 0.0M
2022-07-14 22.58 22.70 22.58 22.66 0.0M
2022-07-13 22.54 22.76 22.54 22.74 0.0M
2022-07-12 22.67 22.72 22.65 22.66 0.0M
2022-07-11 22.66 22.69 22.65 22.65 0.0M
2022-07-08 22.61 22.63 22.58 22.63 0.0M
2022-07-07 22.65 22.65 22.60 22.63 0.0M
2022-07-06 22.71 22.72 22.61 22.62 0.0M
2022-07-05 22.70 22.72 22.64 22.66 0.0M
2022-07-01 22.64 22.66 22.61 22.63 0.0M
2022-06-30 22.51 22.57 22.27 22.53 0.1M
2022-06-29 22.48 22.51 22.46 22.49 0.0M
2022-06-28 22.44 22.45 22.37 22.43 0.0M
2022-06-27 22.50 22.57 22.43 22.44 0.0M
2022-06-24 22.55 22.57 22.51 22.55 0.0M
2022-06-23 22.51 22.63 22.49 22.52 0.0M
2022-06-22 22.47 22.51 22.46 22.46 0.0M
2022-06-21 22.41 22.50 22.36 22.37 0.0M
2022-06-17 22.47 22.54 22.47 22.49 0.0M
2022-06-16 22.30 22.48 22.30 22.46 0.0M
2022-06-15 22.38 22.47 22.35 22.39 0.0M
2022-06-14 22.40 22.41 22.21 22.25 0.0M
2022-06-13 22.39 22.44 22.30 22.32 0.0M
2022-06-10 22.66 22.66 22.55 22.63 0.0M
2022-06-09 22.80 22.84 22.75 22.77 0.0M
2022-06-08 22.89 22.92 22.85 22.85 0.0M
2022-06-07 22.91 22.96 22.88 22.93 0.0M
2022-06-06 22.92 22.92 22.87 22.89 0.0M
2022-06-03 22.91 22.95 22.91 22.93 0.0M
2022-06-02 23.01 23.02 22.95 22.98 0.0M
2022-06-01 23.07 23.07 22.95 23.00 0.0M
2022-05-31 23.07 23.11 23.03 23.07 0.0M
2022-05-27 23.19 23.20 23.13 23.17 0.0M
2022-05-26 23.17 23.17 23.10 23.12 0.0M
2022-05-25 23.04 23.11 23.04 23.11 0.0M
2022-05-24 22.92 22.99 22.89 22.97 0.0M
2022-05-23 22.81 22.84 22.74 22.78 0.0M
2022-05-20 22.83 22.85 22.80 22.83 0.0M
2022-05-19 22.79 22.80 22.76 22.77 0.0M
2022-05-18 22.73 22.75 22.72 22.73 0.0M
2022-05-17 22.75 22.76 22.72 22.74 0.0M
2022-05-16 22.78 22.80 22.76 22.77 0.1M
2022-05-13 22.82 22.82 22.77 22.77 0.0M
2022-05-12 22.79 22.85 22.77 22.78 0.0M
2022-05-11 22.76 22.80 22.76 22.79 0.0M
2022-05-10 22.74 22.80 22.74 22.76 0.0M
2022-05-09 22.69 22.74 22.67 22.71 0.0M
2022-05-06 22.73 22.84 22.71 22.72 0.0M
2022-05-05 22.81 22.81 22.73 22.75 0.0M
2022-05-04 22.77 22.85 22.77 22.84 0.0M
2022-05-03 22.81 22.83 22.79 22.79 0.0M
2022-05-02 22.79 22.79 22.73 22.77 0.0M
2022-04-29 22.86 22.88 22.73 22.79 0.1M
2022-04-28 22.88 22.93 22.88 22.91 0.0M
2022-04-27 22.93 22.95 22.90 22.91 0.0M
2022-04-26 22.95 22.96 22.92 22.94 0.0M
2022-04-25 22.93 22.95 22.89 22.94 0.0M
2022-04-22 22.88 22.91 22.88 22.89 0.0M
2022-04-21 22.91 22.92 22.89 22.91 0.0M
2022-04-20 22.95 22.98 22.94 22.96 0.0M
2022-04-19 22.95 22.95 22.92 22.92 0.0M
2022-04-18 22.98 23.02 22.97 22.97 0.0M
2022-04-14 23.08 23.08 23.02 23.04 0.0M
2022-04-13 23.10 23.10 23.07 23.10 0.0M
2022-04-12 23.10 23.11 23.05 23.05 0.0M
2022-04-11 23.08 23.09 23.03 23.05 0.0M
2022-04-08 23.15 23.16 23.12 23.13 0.0M
2022-04-07 23.18 23.31 23.17 23.18 0.0M
2022-04-06 23.21 23.25 23.18 23.23 0.0M
2022-04-05 23.31 23.32 23.26 23.29 0.0M
2022-04-04 23.36 23.40 23.36 23.38 0.0M
2022-04-01 23.39 23.43 23.36 23.40 0.0M
2022-03-31 23.37 23.41 23.37 23.38 0.0M
2022-03-30 23.34 23.38 23.34 23.36 0.0M
2022-03-29 23.34 23.35 23.31 23.34 0.0M
2022-03-28 23.29 23.31 23.25 23.29 0.0M
2022-03-25 23.33 23.33 23.26 23.29 0.0M
2022-03-24 23.32 23.37 23.30 23.35 0.0M
2022-03-23 23.35 23.37 23.32 23.35 0.0M
2022-03-22 23.36 23.38 23.33 23.36 0.0M
2022-03-21 23.45 23.46 23.40 23.40 0.0M
2022-03-18 23.43 23.51 23.41 23.45 0.0M
2022-03-17 23.40 23.40 23.38 23.38 0.0M
2022-03-16 23.30 23.34 23.30 23.33 0.0M
2022-03-15 23.34 23.34 23.29 23.29 0.0M
2022-03-14 23.32 23.32 23.29 23.29 0.0M
2022-03-11 23.37 23.42 23.35 23.36 0.0M
2022-03-10 23.43 23.43 23.38 23.40 0.0M
2022-03-09 23.47 23.60 23.46 23.46 0.0M
2022-03-08 23.64 23.64 23.50 23.50 0.1M
2022-03-07 23.62 23.63 23.60 23.60 0.0M
2022-03-04 23.65 23.70 23.62 23.64 0.1M
2022-03-03 23.60 23.62 23.59 23.61 0.1M
2022-03-02 23.68 23.68 23.65 23.65 0.0M
2022-03-01 23.75 23.78 23.75 23.76 0.0M
2022-02-28 23.66 23.73 23.64 23.72 0.0M
2022-02-25 23.50 23.51 23.45 23.50 0.0M
2022-02-24 23.57 23.57 23.45 23.51 0.0M
2022-02-23 23.60 23.60 23.52 23.53 0.0M
2022-02-22 23.62 23.64 23.59 23.63 0.0M
2022-02-18 23.62 23.66 23.62 23.65 0.0M
2022-02-17 23.59 23.62 23.56 23.58 0.0M
2022-02-16 23.53 23.56 23.50 23.55 0.0M
2022-02-15 23.58 23.61 23.57 23.60 0.0M
2022-02-14 23.62 23.63 23.59 23.60 0.0M
2022-02-11 23.70 23.72 23.61 23.72 0.0M
2022-02-10 23.87 23.87 23.70 23.70 0.0M
2022-02-09 23.99 24.02 23.98 23.98 0.0M
2022-02-08 23.89 23.94 23.89 23.93 0.0M
2022-02-07 23.91 23.94 23.89 23.92 0.0M
2022-02-04 24.01 24.01 23.94 23.96 0.0M
2022-02-03 24.18 24.20 24.16 24.17 0.0M
2022-02-02 24.37 24.40 24.33 24.34 0.0M
2022-02-01 24.31 24.31 24.21 24.26 0.0M
2022-01-31 24.16 24.24 24.16 24.22 0.0M
2022-01-28 24.16 24.25 24.13 24.24 0.0M
2022-01-27 24.35 24.35 24.24 24.25 0.0M
2022-01-26 24.40 24.43 24.22 24.23 0.0M
2022-01-25 24.36 24.37 24.33 24.33 0.0M
2022-01-24 24.52 24.52 24.39 24.42 0.0M
2022-01-21 24.47 24.47 24.37 24.39 0.0M
2022-01-20 24.42 24.46 24.37 24.38 0.0M
2022-01-19 24.38 24.41 24.37 24.37 0.0M
2022-01-18 24.39 24.39 24.31 24.31 0.0M
2022-01-14 24.61 24.61 24.54 24.58 0.0M
2022-01-13 24.70 24.70 24.65 24.68 0.0M
2022-01-12 24.69 24.72 24.66 24.67 0.0M
2022-01-11 24.57 24.66 24.57 24.66 0.0M
2022-01-10 24.48 24.79 24.48 24.55 0.1M
2022-01-07 24.66 24.66 24.55 24.57 0.0M
2022-01-06 24.69 24.71 24.68 24.70 0.0M
2022-01-05 24.85 24.85 24.71 24.72 0.0M
2022-01-04 24.84 24.84 24.78 24.82 0.0M
2022-01-03 25.00 25.00 24.91 24.91 0.0M