Gadsden Dynamic Multi-Asset ETF (GDMA)

BATS: GDMA · Real-Time Price · USD

32.48

-0.27 (-0.83%)

At close: Feb 21, 2025, 1:23 PM

32.51

+0.03 (0.10%)

After-hours: Feb 21, 2025, 1:23 PM EST

GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.64	32.64	32.48	32.48	32.48	-0.83%	5,642
Feb 20, 2025	32.69	32.75	32.69	32.75	32.75	0.29%	1,122
Feb 19, 2025	32.58	32.66	32.58	32.66	32.66	0.11%	4,574
Feb 18, 2025	32.62	32.72	32.60	32.62	32.62	0.12%	1,500
Feb 14, 2025	32.63	32.64	32.55	32.58	32.58	0.09%	8,578
Feb 13, 2025	32.46	32.55	32.46	32.55	32.55	0.48%	1,355
Feb 12, 2025	32.45	32.45	32.40	32.40	32.40	-0.06%	6,779
Feb 11, 2025	32.38	32.42	32.37	32.42	32.42	-0.16%	685
Feb 10, 2025	32.47	32.47	32.47	32.47	32.47	0.64%	197
Feb 7, 2025	32.26	32.26	32.26	32.26	32.26	-0.54%	449
Feb 6, 2025	32.44	32.44	32.44	32.44	32.44	0.14%	251
Feb 5, 2025	32.39	32.39	32.39	32.39	32.39	0.09%	310
Feb 4, 2025	32.30	32.36	32.30	32.36	32.36	0.41%	771
Feb 3, 2025	32.01	32.26	31.99	32.23	32.23	-0.41%	7,284
Jan 31, 2025	32.57	32.57	32.34	32.36	32.36	-0.30%	3,745
Jan 30, 2025	32.50	32.51	32.46	32.46	32.46	0.29%	1,517
Jan 29, 2025	32.34	32.37	32.32	32.37	32.37	0.08%	5,981
Jan 28, 2025	32.36	32.37	32.33	32.34	32.34	0.34%	11,432
Jan 27, 2025	32.24	32.24	32.18	32.23	32.23	-0.76%	604
Jan 24, 2025	32.50	32.56	32.48	32.48	32.48	0.06%	10,581
Jan 23, 2025	32.38	32.47	32.38	32.46	32.46	0.17%	843
Jan 22, 2025	32.73	32.73	32.39	32.40	32.40	0.15%	985
Jan 21, 2025	32.25	32.37	32.25	32.35	32.35	0.56%	749
Jan 17, 2025	32.16	32.22	32.16	32.17	32.17	0.54%	2,836
Jan 16, 2025	31.94	32.02	31.94	32.00	32.00	0.18%	9,041
Jan 15, 2025	31.87	32.00	31.87	31.94	31.94	1.20%	34,493
Jan 14, 2025	31.60	31.60	31.51	31.56	31.56	0.16%	7,616
Jan 13, 2025	31.39	31.51	31.39	31.51	31.51	-0.01%	479
Jan 10, 2025	31.32	31.57	31.32	31.52	31.52	-0.72%	5,960
Jan 8, 2025	31.68	31.75	31.65	31.75	31.75	-0.16%	2,237
Jan 7, 2025	31.96	31.96	31.80	31.80	31.80	-0.92%	202
Jan 6, 2025	32.20	32.24	32.09	32.09	32.09	0.55%	11,160
Jan 3, 2025	31.83	31.92	31.83	31.92	31.92	0.65%	4,356
Jan 2, 2025	31.75	31.75	31.60	31.71	31.71	0.27%	4,188
Dec 31, 2024	31.66	31.66	31.60	31.63	31.63	-0.05%	27,422
Dec 30, 2024	31.61	31.64	31.61	31.64	31.64	-0.72%	496
Dec 27, 2024	31.81	31.90	31.81	31.87	31.85	-0.67%	20,372
Dec 26, 2024	32.03	32.10	32.03	32.09	32.06	-	7,815
Dec 24, 2024	31.94	32.09	31.94	32.09	32.06	0.80%	970
Dec 23, 2024	31.68	31.88	31.68	31.83	31.81	0.09%	3,025
Dec 20, 2024	31.78	31.85	31.78	31.80	31.78	0.58%	313
Dec 19, 2024	31.77	31.80	31.62	31.62	31.59	-0.44%	770
Dec 18, 2024	32.39	32.41	31.76	31.76	31.73	-2.09%	1,950
Dec 17, 2024	32.41	32.44	32.37	32.44	32.41	-0.26%	5,824
Dec 16, 2024	32.46	32.55	32.46	32.52	32.50	0.43%	1,889
Dec 13, 2024	32.49	32.49	32.34	32.38	32.36	-0.10%	907
Dec 12, 2024	32.42	32.48	32.40	32.41	32.39	-2.64%	1,954
Dec 11, 2024	33.29	33.29	33.29	33.29	32.55	1.03%	30,862
Dec 10, 2024	32.97	32.97	32.95	32.95	32.22	-0.15%	245
Dec 9, 2024	33.13	33.13	32.98	33.00	32.27	-0.69%	2,585
Dec 6, 2024	33.20	33.23	33.17	33.23	32.49	0.30%	691
Dec 5, 2024	33.21	33.26	33.13	33.13	32.40	-0.21%	4,124
Dec 4, 2024	33.15	33.20	33.15	33.20	32.46	0.39%	346
Dec 3, 2024	33.10	33.10	33.05	33.07	32.34	-	2,305
Dec 2, 2024	33.07	33.07	33.03	33.07	32.34	-0.06%	314
Nov 29, 2024	33.10	33.13	33.09	33.09	32.36	0.33%	8,717
Nov 27, 2024	32.99	32.99	32.92	32.98	32.25	0.30%	1,563
Nov 26, 2024	32.93	32.93	32.83	32.88	32.15	0.09%	811
Nov 25, 2024	32.98	33.00	32.85	32.85	32.12	-0.31%	27,201
Nov 22, 2024	32.94	32.95	32.92	32.95	32.22	0.28%	928
Nov 21, 2024	32.68	32.86	32.68	32.86	32.13	0.61%	4,734
Nov 20, 2024	32.35	32.66	32.35	32.66	31.94	-0.01%	786
Nov 19, 2024	32.46	32.66	32.46	32.66	31.94	0.26%	6,557
Nov 18, 2024	32.63	32.65	32.58	32.58	31.85	0.12%	3,974
Nov 15, 2024	32.58	32.58	32.48	32.54	31.82	-0.20%	602
Nov 14, 2024	32.85	32.85	32.60	32.60	31.88	-0.60%	5,515
Nov 13, 2024	32.90	32.97	32.80	32.80	32.07	-0.27%	37,050
Nov 12, 2024	32.79	32.97	32.79	32.89	32.16	-0.43%	19,745
Nov 11, 2024	33.03	33.03	33.03	33.03	32.30	0.62%	68
Nov 8, 2024	32.80	32.83	32.80	32.83	32.10	-0.09%	4,608
Nov 7, 2024	32.38	32.86	32.38	32.86	32.13	0.88%	3,458
Nov 6, 2024	32.39	32.57	32.39	32.57	31.85	0.63%	13,456
Nov 5, 2024	32.27	32.37	32.27	32.37	31.65	0.66%	523
Nov 4, 2024	32.21	32.21	32.15	32.15	31.44	-0.20%	2,305
Nov 1, 2024	32.22	32.22	32.22	32.22	31.50	0.05%	181
Oct 31, 2024	32.20	32.20	32.20	32.20	31.49	-1.36%	2
Oct 30, 2024	32.66	32.74	32.65	32.65	31.92	-0.34%	1,863
Oct 29, 2024	32.73	32.76	32.72	32.76	32.03	0.33%	864
Oct 28, 2024	32.67	32.67	32.65	32.65	31.93	0.49%	866
Oct 25, 2024	32.55	32.55	32.49	32.49	31.77	-0.12%	260
Oct 24, 2024	32.53	32.57	32.53	32.53	31.81	0.06%	3,356
Oct 23, 2024	32.59	32.59	32.35	32.51	31.79	-0.76%	9,794
Oct 22, 2024	32.68	32.76	32.68	32.76	32.03	0.05%	797
Oct 21, 2024	32.69	32.74	32.69	32.74	32.02	-0.60%	205
Oct 18, 2024	32.94	32.94	32.94	32.94	32.21	0.64%	102
Oct 17, 2024	32.72	32.74	32.72	32.73	32.00	-0.12%	1,255
Oct 16, 2024	32.73	32.78	32.72	32.77	32.04	0.59%	8,602
Oct 15, 2024	32.70	32.70	32.58	32.58	31.86	-0.72%	462
Oct 14, 2024	32.82	32.82	32.82	32.82	32.09	0.28%	50
Oct 11, 2024	32.69	32.73	32.69	32.72	32.00	0.71%	2,801
Oct 10, 2024	32.48	32.54	32.44	32.49	31.77	-	11,104
Oct 9, 2024	32.46	32.49	32.46	32.49	31.77	-	258
Oct 8, 2024	32.43	32.49	32.43	32.49	31.77	-0.12%	1,854
Oct 7, 2024	32.65	32.65	32.51	32.53	31.81	-0.55%	4,700
Oct 4, 2024	32.60	32.71	32.60	32.71	31.98	0.55%	3,066
Oct 3, 2024	32.55	32.56	32.46	32.53	31.81	-0.30%	2,905
Oct 2, 2024	32.58	32.63	32.58	32.63	31.91	0.09%	915
Oct 1, 2024	32.56	32.60	32.56	32.60	31.88	-1.63%	107
Sep 30, 2024	32.63	33.14	32.52	33.14	32.41	1.24%	1,232
Sep 27, 2024	32.73	32.73	32.73	32.73	32.01	-0.22%	152