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
2023-12-29 22.69 22.72 22.66 22.67 0.0M
2023-12-28 22.73 22.73 22.68 22.70 0.0M
2023-12-27 22.70 22.76 22.67 22.74 0.0M
2023-12-26 22.67 22.67 22.62 22.65 0.0M
2023-12-22 22.68 22.68 22.61 22.64 0.0M
2023-12-21 22.65 22.68 22.52 22.61 0.0M
2023-12-20 22.66 22.66 22.61 22.63 0.1M
2023-12-19 22.78 22.81 22.77 22.78 0.0M
2023-12-18 22.76 22.78 22.74 22.77 0.0M
2023-12-15 22.87 22.87 22.77 22.80 0.0M
2023-12-14 22.83 22.88 22.80 22.84 0.0M
2023-12-13 22.58 22.72 22.56 22.72 0.0M
2023-12-12 22.46 22.54 22.46 22.53 0.0M
2023-12-11 22.49 22.49 22.43 22.47 0.0M
2023-12-08 22.50 22.50 22.46 22.48 0.0M
2023-12-07 22.51 22.55 22.51 22.52 0.0M
2023-12-06 22.50 22.55 22.50 22.51 0.0M
2023-12-05 22.47 22.49 22.45 22.48 0.0M
2023-12-04 22.33 22.36 22.30 22.34 0.0M
2023-12-01 22.36 22.47 22.36 22.45 0.0M
2023-11-30 22.34 22.35 22.31 22.32 0.0M
2023-11-29 22.39 22.39 22.31 22.37 0.0M
2023-11-28 22.22 22.29 22.22 22.29 0.0M
2023-11-27 22.25 22.25 22.19 22.25 0.0M
2023-11-24 22.16 22.18 22.16 22.17 0.0M
2023-11-22 22.18 22.21 22.16 22.21 0.0M
2023-11-21 22.24 22.24 22.14 22.16 0.0M
2023-11-20 22.13 22.17 22.10 22.17 0.0M
2023-11-17 22.12 22.13 22.10 22.12 0.0M
2023-11-16 22.05 22.10 22.04 22.09 0.0M
2023-11-15 22.02 22.02 21.99 22.01 0.0M
2023-11-14 22.07 22.09 22.05 22.07 0.0M
2023-11-13 21.87 21.90 21.86 21.89 0.0M
2023-11-10 21.90 21.90 21.88 21.89 0.0M
2023-11-09 21.92 21.93 21.83 21.84 0.0M
2023-11-08 21.92 21.93 21.91 21.92 0.0M
2023-11-07 21.87 21.87 21.86 21.87 0.5M
2023-11-06 21.85 21.86 21.79 21.82 0.0M
2023-11-03 21.90 21.92 21.85 21.86 0.0M
2023-11-02 21.81 21.83 21.77 21.83 0.1M
2023-11-01 21.68 21.70 21.63 21.69 0.0M
2023-10-31 21.56 21.61 21.54 21.54 0.0M
2023-10-30 21.55 21.57 21.54 21.56 0.0M
2023-10-27 21.61 21.61 21.55 21.59 0.0M
2023-10-26 21.61 21.69 21.61 21.67 0.0M
2023-10-25 21.59 21.64 21.58 21.60 0.0M
2023-10-24 21.66 21.69 21.66 21.69 0.0M
2023-10-23 21.52 21.67 21.51 21.62 0.0M
2023-10-20 21.53 21.57 21.53 21.57 0.0M
2023-10-19 21.58 21.58 21.51 21.52 0.1M
2023-10-18 21.61 21.63 21.56 21.56 0.0M
2023-10-17 21.64 21.66 21.63 21.64 0.0M
2023-10-16 21.77 21.82 21.74 21.77 0.0M
2023-10-13 21.83 21.84 21.79 21.79 0.0M
2023-10-12 21.90 21.90 21.75 21.79 0.0M
2023-10-11 21.85 21.87 21.80 21.83 0.0M
2023-10-10 21.72 21.81 21.72 21.80 0.1M
2023-10-09 21.70 21.76 21.70 21.74 0.0M
2023-10-06 21.59 21.68 21.59 21.66 0.0M
2023-10-05 21.74 21.74 21.68 21.69 0.0M
2023-10-04 21.67 21.72 21.63 21.72 0.0M
2023-10-03 21.70 21.70 21.59 21.60 0.0M
2023-10-02 21.78 21.78 21.71 21.71 0.0M
2023-09-29 21.88 21.90 21.78 21.79 0.1M
2023-09-28 21.79 21.83 21.75 21.83 0.0M
2023-09-27 21.93 21.93 21.78 21.79 0.0M
2023-09-26 21.90 21.90 21.84 21.85 0.0M
2023-09-25 21.90 21.95 21.89 21.90 0.0M
2023-09-22 21.95 22.00 21.86 21.99 0.2M
2023-09-21 22.01 22.01 21.98 21.99 0.0M
2023-09-20 22.11 22.12 22.08 22.09 0.1M
2023-09-19 22.08 22.10 22.00 22.06 0.4M
2023-09-18 22.08 22.11 22.08 22.11 0.0M
2023-09-15 22.11 22.11 22.07 22.09 0.0M
2023-09-14 22.11 22.11 22.10 22.11 0.0M
2023-09-13 22.06 22.11 22.06 22.11 0.0M
2023-09-12 22.09 22.10 22.02 22.10 0.0M
2023-09-11 22.11 22.12 22.09 22.10 0.0M
2023-09-08 22.14 22.15 22.11 22.12 0.0M
2023-09-07 22.08 22.10 22.07 22.10 0.0M
2023-09-06 22.07 22.08 22.04 22.04 0.0M
2023-09-05 22.12 22.12 22.07 22.07 0.0M
2023-09-01 22.19 22.19 22.13 22.14 0.0M
2023-08-31 22.21 22.26 22.19 22.22 0.2M
2023-08-30 22.23 22.23 22.19 22.21 0.0M
2023-08-29 22.13 22.21 22.13 22.20 0.0M
2023-08-28 22.12 22.14 22.12 22.13 0.0M
2023-08-25 22.05 22.09 22.05 22.09 0.0M
2023-08-24 22.14 22.17 22.14 22.16 0.0M
2023-08-23 22.13 22.14 22.13 22.14 0.0M
2023-08-22 22.03 22.05 22.01 22.04 0.0M
2023-08-21 22.01 22.02 21.98 22.01 0.0M
2023-08-18 22.02 22.08 22.02 22.07 0.0M
2023-08-17 22.03 22.04 21.99 22.03 0.0M
2023-08-16 22.08 22.11 22.03 22.05 0.0M
2023-08-15 22.13 22.13 22.09 22.10 0.0M
2023-08-14 22.13 22.17 22.13 22.14 0.0M
2023-08-11 22.15 22.17 22.14 22.15 0.0M
2023-08-10 22.27 22.27 22.18 22.18 0.0M
2023-08-09 22.26 22.26 22.24 22.25 0.0M
2023-08-08 22.26 22.26 22.22 22.24 0.0M
2023-08-07 22.21 22.22 22.19 22.20 0.0M
2023-08-04 22.18 22.24 22.16 22.23 0.0M
2023-08-03 22.11 22.12 22.09 22.12 0.0M
2023-08-02 22.21 22.22 22.19 22.21 0.0M
2023-08-01 22.30 22.30 22.26 22.27 0.0M
2023-07-31 22.40 22.40 22.34 22.37 0.1M
2023-07-28 22.33 22.35 22.33 22.34 0.0M
2023-07-27 22.37 22.38 22.27 22.28 0.0M
2023-07-26 22.44 22.46 22.41 22.46 0.0M
2023-07-25 22.39 22.43 22.39 22.40 0.0M
2023-07-24 22.47 22.47 22.42 22.43 0.0M
2023-07-21 22.44 22.44 22.42 22.44 0.0M
2023-07-20 22.43 22.43 22.39 22.40 0.0M
2023-07-19 22.45 22.50 22.44 22.48 0.0M
2023-07-18 22.43 22.45 22.41 22.42 0.0M
2023-07-17 22.37 22.41 22.37 22.40 0.1M
2023-07-14 22.46 22.47 22.38 22.38 0.0M
2023-07-13 22.45 22.48 22.43 22.47 0.0M
2023-07-12 22.39 22.40 22.37 22.40 0.0M
2023-07-11 22.35 22.35 22.27 22.29 0.0M
2023-07-10 22.20 22.26 22.20 22.26 0.0M
2023-07-07 22.22 22.30 22.19 22.20 0.0M
2023-07-06 22.29 22.29 22.18 22.21 0.1M
2023-07-05 22.39 22.39 22.30 22.31 0.0M
2023-07-03 22.44 22.45 22.39 22.39 0.0M
2023-06-30 22.35 22.46 22.35 22.40 0.0M
2023-06-29 22.32 22.33 22.31 22.33 0.0M
2023-06-28 22.37 22.41 22.36 22.41 0.0M
2023-06-27 22.40 22.40 22.34 22.35 0.0M
2023-06-26 22.38 22.40 22.37 22.37 0.0M
2023-06-23 22.40 22.40 22.35 22.37 0.0M
2023-06-22 22.41 22.43 22.37 22.39 0.0M
2023-06-21 22.40 22.46 22.39 22.45 0.0M
2023-06-20 22.46 22.47 22.45 22.47 0.0M
2023-06-16 22.40 22.43 22.40 22.43 0.0M
2023-06-15 22.39 22.44 22.38 22.44 0.0M
2023-06-14 22.35 22.35 22.30 22.32 0.0M
2023-06-13 22.35 22.35 22.29 22.30 0.0M
2023-06-12 22.33 22.34 22.29 22.34 0.0M
2023-06-09 22.33 22.34 22.22 22.32 0.0M
2023-06-08 22.30 22.35 22.30 22.34 0.0M
2023-06-07 22.31 22.32 22.27 22.28 0.1M
2023-06-06 22.34 22.43 22.33 22.37 0.0M
2023-06-05 22.35 22.39 22.32 22.36 0.0M
2023-06-02 22.40 22.40 22.37 22.38 0.0M
2023-06-01 22.41 22.42 22.39 22.40 0.0M
2023-05-31 22.39 22.39 22.32 22.36 0.0M
2023-05-30 22.29 22.33 22.29 22.33 0.0M
2023-05-26 22.21 22.25 22.21 22.25 0.0M
2023-05-25 22.31 22.31 22.25 22.26 0.0M
2023-05-24 22.33 22.33 22.30 22.30 0.0M
2023-05-23 22.33 22.36 22.31 22.33 0.0M
2023-05-22 22.33 22.35 22.31 22.33 0.0M
2023-05-19 22.39 22.39 22.31 22.32 0.0M
2023-05-18 22.34 22.36 22.33 22.33 0.0M
2023-05-17 22.40 22.40 22.37 22.37 0.0M
2023-05-16 22.38 22.40 22.37 22.38 0.0M
2023-05-15 22.42 22.45 22.42 22.43 0.0M
2023-05-12 22.56 22.56 22.44 22.49 0.0M
2023-05-11 22.56 22.57 22.55 22.55 0.0M
2023-05-10 22.48 22.50 22.48 22.50 0.0M
2023-05-09 22.43 22.46 22.42 22.42 0.0M
2023-05-08 22.42 22.43 22.41 22.42 0.0M
2023-05-05 22.49 22.51 22.48 22.50 0.0M
2023-05-04 22.53 22.56 22.53 22.54 0.0M
2023-05-03 22.57 22.58 22.52 22.53 0.0M
2023-05-02 22.44 22.51 22.44 22.50 0.0M
2023-05-01 22.48 22.48 22.40 22.41 0.0M
2023-04-28 22.56 22.59 22.56 22.57 0.0M
2023-04-27 22.52 22.52 22.41 22.50 0.0M
2023-04-26 22.66 22.66 22.59 22.61 0.0M
2023-04-25 22.66 22.68 22.65 22.66 0.0M
2023-04-24 22.61 22.61 22.59 22.61 0.0M
2023-04-21 22.57 22.59 22.53 22.56 0.0M
2023-04-20 22.54 22.56 22.54 22.56 0.0M
2023-04-19 22.52 22.53 22.50 22.51 0.0M
2023-04-18 22.57 22.58 22.55 22.57 0.0M
2023-04-17 22.57 22.57 22.51 22.53 0.0M
2023-04-14 22.59 22.60 22.57 22.60 0.0M
2023-04-13 22.64 22.65 22.59 22.64 0.0M
2023-04-12 22.67 22.76 22.60 22.61 0.0M
2023-04-11 22.62 22.65 22.62 22.64 0.0M
2023-04-10 22.62 22.64 22.58 22.63 0.0M
2023-04-06 22.69 22.72 22.68 22.68 0.0M
2023-04-05 22.68 22.71 22.68 22.70 0.0M
2023-04-04 22.59 22.66 22.59 22.66 0.0M
2023-04-03 22.57 22.64 22.56 22.64 0.0M
2023-03-31 22.53 22.54 22.52 22.54 0.0M
2023-03-30 22.48 22.50 22.47 22.48 0.0M
2023-03-29 22.39 22.46 22.38 22.46 0.0M
2023-03-28 22.41 22.43 22.38 22.41 0.0M
2023-03-27 22.46 22.50 22.43 22.43 0.0M
2023-03-24 22.63 22.64 22.60 22.62 0.0M
2023-03-23 22.53 22.60 22.53 22.60 0.0M
2023-03-22 22.54 22.62 22.45 22.57 0.0M
2023-03-21 22.48 22.50 22.45 22.49 0.0M
2023-03-20 22.45 22.49 22.44 22.44 0.0M
2023-03-17 22.49 22.52 22.48 22.48 0.0M
2023-03-16 22.46 22.46 22.38 22.41 0.0M
2023-03-15 22.41 22.47 22.34 22.41 0.0M
2023-03-14 22.33 22.37 22.29 22.29 0.0M
2023-03-13 22.35 22.43 22.30 22.33 0.0M
2023-03-10 22.26 22.29 22.22 22.29 0.0M
2023-03-09 22.16 22.17 22.10 22.13 0.0M
2023-03-08 22.19 22.19 22.11 22.12 0.0M
2023-03-07 22.19 22.20 22.15 22.15 0.0M
2023-03-06 22.26 22.26 22.19 22.20 0.0M
2023-03-03 22.18 22.33 22.15 22.23 0.0M
2023-03-02 22.03 22.09 22.01 22.09 0.0M
2023-03-01 22.11 22.11 22.05 22.08 0.0M
2023-02-28 22.07 22.14 22.07 22.14 0.0M
2023-02-27 22.17 22.23 22.13 22.14 0.0M
2023-02-24 22.15 22.15 22.12 22.15 0.0M
2023-02-23 22.22 22.27 22.21 22.27 0.0M
2023-02-22 22.19 22.22 22.18 22.18 0.0M
2023-02-21 22.16 22.20 22.15 22.16 0.0M
2023-02-17 22.24 22.31 22.22 22.31 0.0M
2023-02-16 22.26 22.30 22.26 22.27 0.0M
2023-02-15 22.37 22.37 22.31 22.35 0.0M
2023-02-14 22.39 22.42 22.32 22.39 0.0M
2023-02-13 22.36 22.41 22.36 22.40 0.0M
2023-02-10 22.42 22.42 22.37 22.37 0.0M
2023-02-09 22.58 22.59 22.44 22.44 0.0M
2023-02-08 22.52 22.59 22.50 22.59 0.0M
2023-02-07 22.54 22.57 22.51 22.53 0.0M
2023-02-06 22.62 22.62 22.56 22.56 0.0M
2023-02-03 22.63 22.71 22.63 22.66 0.0M
2023-02-02 22.86 22.86 22.78 22.79 0.0M
2023-02-01 22.66 22.85 22.64 22.77 0.0M
2023-01-31 22.63 22.65 22.59 22.65 0.0M
2023-01-30 22.62 22.62 22.56 22.57 0.0M
2023-01-27 22.62 22.62 22.60 22.62 0.0M
2023-01-26 22.68 22.72 22.65 22.67 0.0M
2023-01-25 22.63 22.67 22.61 22.67 0.0M
2023-01-24 22.60 22.67 22.57 22.67 0.0M
2023-01-23 22.59 22.61 22.58 22.60 0.0M
2023-01-20 22.61 22.69 22.58 22.63 0.0M
2023-01-19 22.68 22.74 22.67 22.69 0.1M
2023-01-18 22.77 22.79 22.56 22.73 0.0M
2023-01-17 22.59 22.62 22.59 22.59 0.0M
2023-01-13 22.64 22.64 22.62 22.63 0.0M
2023-01-12 22.57 22.67 22.53 22.67 0.0M
2023-01-11 22.52 22.53 22.47 22.53 0.0M
2023-01-10 22.44 22.44 22.36 22.43 0.0M
2023-01-09 22.45 22.51 22.44 22.47 0.0M
2023-01-06 22.26 22.42 22.26 22.42 0.0M
2023-01-05 22.18 22.24 22.18 22.22 0.0M
2023-01-04 22.23 22.24 22.19 22.24 0.0M
2023-01-03 22.21 22.21 22.13 22.14 0.0M