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
2024-12-31 22.51 22.51 22.44 22.46 0.0M
2024-12-30 22.43 22.49 22.43 22.46 0.0M
2024-12-27 22.42 22.43 22.41 22.43 0.0M
2024-12-26 22.50 22.53 22.39 22.46 0.0M
2024-12-24 22.44 22.51 22.37 22.51 0.0M
2024-12-23 22.41 22.46 22.38 22.42 0.0M
2024-12-20 22.44 22.47 22.41 22.43 0.0M
2024-12-19 22.62 22.62 22.51 22.54 0.0M
2024-12-18 22.68 22.69 22.59 22.60 0.0M
2024-12-17 22.73 22.83 22.58 22.69 0.0M
2024-12-16 22.67 22.70 22.66 22.70 0.0M
2024-12-13 22.77 22.77 22.66 22.66 0.0M
2024-12-12 22.75 22.79 22.69 22.73 0.0M
2024-12-11 22.85 22.85 22.74 22.78 0.0M
2024-12-10 22.82 22.82 22.75 22.79 0.0M
2024-12-09 22.87 22.87 22.79 22.83 0.0M
2024-12-06 22.84 22.86 22.79 22.84 0.0M
2024-12-05 22.78 22.84 22.77 22.81 0.0M
2024-12-04 22.81 22.84 22.74 22.81 0.0M
2024-12-03 22.84 22.84 22.75 22.77 0.0M
2024-12-02 22.65 22.79 22.65 22.79 0.0M
2024-11-29 22.81 22.81 22.76 22.78 0.0M
2024-11-27 22.68 22.72 22.68 22.72 0.0M
2024-11-26 22.70 22.71 22.64 22.69 0.0M
2024-11-25 22.70 22.74 22.68 22.72 0.0M
2024-11-22 22.58 22.65 22.58 22.62 0.0M
2024-11-21 22.68 22.74 22.65 22.69 0.0M
2024-11-20 22.66 22.70 22.64 22.68 0.0M
2024-11-19 22.68 22.74 22.66 22.71 0.0M
2024-11-18 22.64 22.68 22.63 22.68 0.0M
2024-11-15 22.64 22.70 22.60 22.67 0.0M
2024-11-14 22.66 22.72 22.64 22.66 0.0M
2024-11-13 22.72 22.74 22.64 22.68 0.0M
2024-11-12 22.71 22.75 22.65 22.70 0.0M
2024-11-11 22.79 22.81 22.76 22.78 0.0M
2024-11-08 22.77 22.81 22.75 22.78 0.0M
2024-11-07 22.69 22.76 22.67 22.73 0.0M
2024-11-06 22.68 22.69 22.62 22.68 0.0M
2024-11-05 22.71 22.71 22.68 22.71 0.0M
2024-11-04 22.73 22.83 22.67 22.68 0.0M
2024-11-01 22.66 22.71 22.60 22.64 0.0M
2024-10-31 22.66 22.68 22.61 22.64 0.0M
2024-10-30 22.72 22.73 22.65 22.67 0.0M
2024-10-29 22.61 22.70 22.60 22.67 0.0M
2024-10-28 22.64 22.70 22.61 22.65 0.0M
2024-10-25 22.76 22.79 22.73 22.75 0.0M
2024-10-24 22.72 22.79 22.72 22.76 0.0M
2024-10-23 22.75 22.77 22.69 22.73 0.0M
2024-10-22 22.74 22.80 22.74 22.77 0.0M
2024-10-21 22.78 22.84 22.74 22.77 0.0M
2024-10-18 22.83 22.84 22.74 22.84 0.0M
2024-10-17 22.86 22.89 22.80 22.84 0.0M
2024-10-16 22.89 22.93 22.86 22.90 0.0M
2024-10-15 22.83 22.90 22.83 22.87 0.0M
2024-10-14 22.81 22.85 22.78 22.83 0.0M
2024-10-11 22.83 22.89 22.83 22.85 0.0M
2024-10-10 22.76 22.83 22.76 22.81 0.0M
2024-10-09 22.79 22.82 22.78 22.82 0.0M
2024-10-08 22.77 22.90 22.76 22.84 0.0M
2024-10-07 22.81 22.83 22.76 22.81 0.0M
2024-10-04 22.86 22.87 22.86 22.87 0.0M
2024-10-03 22.95 22.95 22.90 22.91 0.0M
2024-10-02 22.95 22.97 22.89 22.94 0.0M
2024-10-01 22.98 23.02 22.95 22.97 0.0M
2024-09-30 22.99 22.99 22.88 22.93 0.0M
2024-09-27 22.99 22.99 22.89 22.92 0.0M
2024-09-26 22.95 22.95 22.86 22.91 0.0M
2024-09-25 22.93 22.96 22.87 22.90 0.0M
2024-09-24 22.98 23.06 22.98 23.04 0.0M
2024-09-23 22.98 23.07 22.98 23.03 0.0M
2024-09-20 23.04 23.07 23.00 23.04 0.0M
2024-09-19 23.00 23.08 22.99 23.03 0.0M
2024-09-18 22.98 23.05 22.98 23.01 0.0M
2024-09-17 23.05 23.07 22.99 23.01 0.0M
2024-09-16 23.05 23.08 23.01 23.04 0.0M
2024-09-13 23.03 23.15 22.95 23.04 0.0M
2024-09-12 22.95 22.99 22.90 22.96 0.0M
2024-09-11 22.97 22.97 22.89 22.93 0.0M
2024-09-10 22.97 23.00 22.91 22.95 0.0M
2024-09-09 22.88 22.95 22.88 22.93 0.0M
2024-09-06 22.89 22.93 22.86 22.89 0.0M
2024-09-05 22.85 22.90 22.84 22.90 0.0M
2024-09-04 22.79 22.89 22.79 22.85 0.0M
2024-09-03 22.85 22.85 22.78 22.81 0.0M
2024-08-30 22.86 22.86 22.75 22.80 0.0M
2024-08-29 22.84 22.84 22.76 22.81 0.0M
2024-08-28 22.79 22.84 22.76 22.80 0.0M
2024-08-27 22.79 22.84 22.79 22.82 0.0M
2024-08-26 22.82 22.84 22.79 22.83 0.0M
2024-08-23 22.90 22.93 22.87 22.92 0.0M
2024-08-22 22.87 22.90 22.82 22.86 0.0M
2024-08-21 22.88 22.94 22.85 22.90 0.0M
2024-08-20 22.88 22.89 22.82 22.86 0.0M
2024-08-19 22.87 22.88 22.83 22.87 0.0M
2024-08-16 22.84 22.85 22.82 22.85 0.0M
2024-08-15 22.78 22.81 22.78 22.80 0.0M
2024-08-14 22.79 22.83 22.79 22.82 0.0M
2024-08-13 22.78 22.80 22.75 22.79 0.0M
2024-08-12 22.69 22.78 22.69 22.73 0.0M
2024-08-09 22.69 22.73 22.68 22.70 0.0M
2024-08-08 22.68 22.68 22.64 22.65 0.0M
2024-08-07 22.67 22.72 22.64 22.65 0.0M
2024-08-06 22.68 22.71 22.67 22.68 0.0M
2024-08-05 22.67 22.71 22.67 22.71 0.0M
2024-08-02 22.73 22.75 22.71 22.74 0.0M
2024-08-01 22.71 22.71 22.68 22.69 0.0M
2024-07-31 22.64 22.66 22.63 22.66 0.0M
2024-07-30 22.60 22.62 22.58 22.62 0.0M
2024-07-29 22.59 22.59 22.58 22.59 0.0M
2024-07-26 22.58 22.59 22.56 22.58 0.0M
2024-07-25 22.63 22.63 22.59 22.60 0.0M
2024-07-24 22.67 22.67 22.59 22.60 0.0M
2024-07-23 22.66 22.68 22.65 22.65 0.0M
2024-07-22 22.64 22.67 22.63 22.66 0.0M
2024-07-19 22.64 22.64 22.62 22.63 0.0M
2024-07-18 22.66 22.69 22.66 22.66 0.0M
2024-07-17 22.67 22.70 22.66 22.70 0.0M
2024-07-16 22.65 22.68 22.64 22.68 0.1M
2024-07-15 22.63 22.65 22.61 22.64 0.1M
2024-07-12 22.64 22.66 22.59 22.66 0.0M
2024-07-11 22.63 22.63 22.61 22.61 0.0M
2024-07-10 22.57 22.57 22.54 22.56 0.0M
2024-07-09 22.55 22.55 22.53 22.54 0.0M
2024-07-08 22.58 22.59 22.55 22.57 0.0M
2024-07-05 22.55 22.57 22.54 22.56 0.0M
2024-07-03 22.48 22.51 22.48 22.51 0.0M
2024-07-02 22.42 22.47 22.41 22.47 0.0M
2024-07-01 22.44 22.45 22.41 22.42 0.0M
2024-06-28 22.49 22.51 22.44 22.44 0.0M
2024-06-27 22.48 22.50 22.47 22.50 0.0M
2024-06-26 22.47 22.47 22.45 22.46 0.0M
2024-06-25 22.54 22.54 22.50 22.51 0.0M
2024-06-24 22.58 22.61 22.57 22.57 0.0M
2024-06-21 22.59 22.59 22.56 22.57 0.0M
2024-06-20 22.55 22.57 22.53 22.55 0.0M
2024-06-18 22.56 22.58 22.55 22.58 0.0M
2024-06-17 22.55 22.57 22.52 22.55 0.0M
2024-06-14 22.60 22.60 22.54 22.60 0.0M
2024-06-13 22.56 22.61 22.56 22.58 0.0M
2024-06-12 22.58 22.62 22.53 22.54 0.0M
2024-06-11 22.45 22.49 22.45 22.49 0.0M
2024-06-10 22.45 22.48 22.45 22.47 0.0M
2024-06-07 22.47 22.49 22.46 22.47 0.0M
2024-06-06 22.56 22.56 22.53 22.53 0.0M
2024-06-05 22.52 22.55 22.49 22.55 0.0M
2024-06-04 22.49 22.53 22.49 22.51 0.0M
2024-06-03 22.48 22.50 22.44 22.49 0.0M
2024-05-31 22.43 22.45 22.41 22.43 0.0M
2024-05-30 22.37 22.40 22.36 22.39 0.0M
2024-05-29 22.30 22.35 22.27 22.29 0.0M
2024-05-28 22.41 22.41 22.34 22.34 0.0M
2024-05-24 22.43 22.43 22.40 22.43 0.0M
2024-05-23 22.48 22.48 22.46 22.47 0.0M
2024-05-22 22.51 22.52 22.50 22.51 0.0M
2024-05-21 22.57 22.57 22.52 22.52 0.0M
2024-05-20 22.51 22.52 22.51 22.52 0.0M
2024-05-17 22.51 22.53 22.51 22.53 0.0M
2024-05-16 22.55 22.57 22.53 22.54 0.0M
2024-05-15 22.54 22.57 22.53 22.57 0.0M
2024-05-14 22.48 22.53 22.47 22.48 0.0M
2024-05-13 22.49 22.49 22.44 22.44 0.0M
2024-05-10 22.46 22.48 22.43 22.44 0.0M
2024-05-09 22.46 22.50 22.45 22.50 0.0M
2024-05-08 22.46 22.47 22.44 22.45 0.0M
2024-05-07 22.48 22.52 22.46 22.48 0.0M
2024-05-06 22.49 22.50 22.47 22.47 0.0M
2024-05-03 22.44 22.48 22.44 22.46 0.0M
2024-05-02 22.33 22.40 22.32 22.38 0.0M
2024-05-01 22.31 22.35 22.27 22.31 0.0M
2024-04-30 22.30 22.30 22.26 22.26 0.0M
2024-04-29 22.30 22.34 22.30 22.32 0.0M
2024-04-26 22.28 22.29 22.27 22.28 0.0M
2024-04-25 22.32 22.33 22.31 22.32 0.0M
2024-04-24 22.34 22.34 22.31 22.34 0.0M
2024-04-23 22.39 22.40 22.36 22.36 0.0M
2024-04-22 22.30 22.36 22.29 22.34 0.0M
2024-04-19 22.30 22.32 22.28 22.30 0.0M
2024-04-18 22.27 22.30 22.26 22.28 0.0M
2024-04-17 22.31 22.31 22.27 22.27 0.0M
2024-04-16 22.23 22.24 22.20 22.24 0.0M
2024-04-15 22.30 22.31 22.25 22.27 0.0M
2024-04-12 22.38 22.39 22.35 22.38 0.0M
2024-04-11 22.40 22.40 22.33 22.37 0.0M
2024-04-10 22.40 22.41 22.35 22.37 0.0M
2024-04-09 22.51 22.52 22.49 22.51 0.0M
2024-04-08 22.45 22.46 22.44 22.46 0.0M
2024-04-05 22.43 22.47 22.26 22.26 0.0M
2024-04-04 22.52 22.52 22.46 22.48 0.0M
2024-04-03 22.42 22.48 22.42 22.48 0.0M
2024-04-02 22.47 22.47 22.43 22.46 0.0M
2024-04-01 22.52 22.53 22.47 22.47 0.0M
2024-03-28 22.59 22.59 22.55 22.55 0.0M
2024-03-27 22.53 22.58 22.53 22.57 0.0M
2024-03-26 22.59 22.61 22.58 22.60 0.0M
2024-03-25 22.62 22.62 22.58 22.61 0.0M
2024-03-22 22.67 22.67 22.63 22.63 0.0M
2024-03-21 22.65 22.65 22.59 22.60 0.0M
2024-03-20 22.56 22.60 22.55 22.59 0.0M
2024-03-19 22.56 22.56 22.54 22.55 0.0M
2024-03-18 22.57 22.57 22.47 22.51 0.0M
2024-03-15 22.56 22.56 22.51 22.52 0.0M
2024-03-14 22.54 22.54 22.51 22.53 0.0M
2024-03-13 22.61 22.62 22.59 22.60 0.0M
2024-03-12 22.62 22.63 22.60 22.60 0.0M
2024-03-11 22.63 22.63 22.62 22.62 0.0M
2024-03-08 22.64 22.64 22.60 22.62 0.0M
2024-03-07 22.61 22.62 22.56 22.59 0.0M
2024-03-06 22.52 22.60 22.52 22.59 0.0M
2024-03-05 22.54 22.58 22.53 22.55 0.0M
2024-03-04 22.54 22.55 22.51 22.53 0.0M
2024-03-01 22.44 22.54 22.44 22.52 0.0M
2024-02-29 22.43 22.51 22.43 22.47 0.0M
2024-02-28 22.45 22.46 22.43 22.45 0.0M
2024-02-27 22.48 22.48 22.44 22.46 0.0M
2024-02-26 22.47 22.48 22.44 22.47 0.0M
2024-02-23 22.53 22.53 22.48 22.50 0.0M
2024-02-22 22.57 22.58 22.53 22.54 0.0M
2024-02-21 22.55 22.56 22.50 22.53 0.0M
2024-02-20 22.55 22.57 22.52 22.54 0.0M
2024-02-16 22.52 22.52 22.50 22.51 0.0M
2024-02-15 22.53 22.55 22.53 22.54 0.0M
2024-02-14 22.48 22.49 22.47 22.49 0.0M
2024-02-13 22.47 22.48 22.43 22.45 0.0M
2024-02-12 22.57 22.57 22.54 22.56 0.0M
2024-02-09 22.54 22.58 22.54 22.57 0.0M
2024-02-08 22.57 22.60 22.56 22.58 0.0M
2024-02-07 22.62 22.63 22.59 22.61 0.0M
2024-02-06 22.57 22.65 22.49 22.61 0.1M
2024-02-05 22.60 22.60 22.53 22.57 0.0M
2024-02-02 22.62 22.66 22.62 22.66 0.0M
2024-02-01 22.71 22.76 22.71 22.73 0.0M
2024-01-31 22.72 22.72 22.63 22.64 0.0M
2024-01-30 22.64 22.65 22.59 22.64 0.0M
2024-01-29 22.61 22.66 22.60 22.64 0.0M
2024-01-26 22.60 22.61 22.58 22.60 0.0M
2024-01-25 22.62 22.65 22.61 22.63 0.0M
2024-01-24 22.57 22.57 22.54 22.56 0.0M
2024-01-23 22.57 22.57 22.53 22.56 0.0M
2024-01-22 22.59 22.63 22.58 22.59 0.0M
2024-01-19 22.53 22.56 22.50 22.56 0.0M
2024-01-18 22.57 22.57 22.53 22.55 0.0M
2024-01-17 22.53 22.54 22.51 22.54 0.0M
2024-01-16 22.60 22.60 22.56 22.58 0.0M
2024-01-12 22.69 22.71 22.67 22.68 0.0M
2024-01-11 22.61 22.67 22.58 22.66 0.0M
2024-01-10 22.64 22.64 22.61 22.61 0.0M
2024-01-09 22.55 22.62 22.55 22.62 0.0M
2024-01-08 22.52 22.61 22.52 22.58 0.0M
2024-01-05 22.48 22.57 22.48 22.51 0.0M
2024-01-04 22.53 22.55 22.50 22.52 0.0M
2024-01-03 22.54 22.56 22.51 22.56 0.0M
2024-01-02 22.59 22.62 22.57 22.59 0.0M