Gadsden Dynamic Multi-Asset ETF (GDMA)
BATS: GDMA · Real-Time Price · USD
34.92
+0.12 (0.34%)
At close: Jul 10, 2025, 3:59 PM
34.90
-0.02 (-0.04%)
After-hours: Jul 10, 2025, 4:09 PM EDT

GDMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 34.71 34.91 34.67 34.91 34.91 0.30% 4,667
Jul 9, 2025 34.78 34.81 34.70 34.80 34.80 0.40% 2,176
Jul 8, 2025 34.69 34.69 34.66 34.66 34.66 -0.03% 412
Jul 7, 2025 34.66 34.67 34.66 34.67 34.67 -0.72% 415
Jul 3, 2025 35.23 35.23 34.89 34.92 34.92 0.27% 1,112
Jul 2, 2025 34.60 34.83 34.60 34.83 34.83 0.90% 1,232
Jul 1, 2025 34.68 34.68 34.52 34.52 34.52 -0.72% 895
Jun 30, 2025 34.64 34.77 34.64 34.77 34.77 0.38% 7,332
Jun 27, 2025 34.67 34.67 34.51 34.64 34.64 0.03% 1,947
Jun 26, 2025 34.44 34.64 34.44 34.63 34.63 1.20% 6,832
Jun 25, 2025 34.17 34.24 34.16 34.22 34.22 0.36% 17,375
Jun 24, 2025 33.88 34.13 33.88 34.09 34.09 1.68% 1,905
Jun 23, 2025 33.13 33.53 33.13 33.53 33.53 0.85% 3,627
Jun 20, 2025 33.36 33.36 33.25 33.25 33.25 -1.16% 392
Jun 18, 2025 33.43 33.85 33.43 33.64 33.64 -0.15% 15,960
Jun 17, 2025 33.78 33.83 33.64 33.69 33.69 -0.83% 6,163
Jun 16, 2025 33.80 34.11 33.80 33.97 33.97 1.22% 34,112
Jun 13, 2025 33.51 33.73 33.50 33.57 33.57 -0.85% 11,237
Jun 12, 2025 33.83 33.89 33.83 33.85 33.85 0.45% 1,123
Jun 11, 2025 33.89 33.89 33.67 33.70 33.70 -0.02% 4,436
Jun 10, 2025 33.67 33.71 33.63 33.71 33.71 -0.09% 3,357
Jun 9, 2025 33.71 33.81 33.71 33.74 33.74 0.68% 9,573
Jun 6, 2025 33.50 33.52 33.43 33.51 33.51 0.37% 2,966
Jun 5, 2025 33.49 33.56 33.37 33.39 33.39 -0.19% 6,666
Jun 4, 2025 33.40 33.48 33.40 33.45 33.45 0.43% 29,474
Jun 3, 2025 33.24 33.33 33.24 33.31 33.31 0.08% 716
Jun 2, 2025 33.09 33.28 33.09 33.28 33.28 0.67% 6,179
May 30, 2025 33.07 33.07 32.97 33.06 33.06 -0.30% 6,280
May 29, 2025 33.02 33.17 33.02 33.16 33.16 0.12% 10,224
May 28, 2025 33.14 33.17 33.11 33.12 33.12 -0.51% 4,167
May 27, 2025 33.22 33.31 33.22 33.29 33.29 0.82% 816
May 23, 2025 32.93 33.09 32.93 33.02 33.02 0.18% 18,480
May 22, 2025 32.92 33.01 32.92 32.96 32.96 0.09% 5,311
May 21, 2025 33.06 33.16 32.87 32.93 32.93 -0.33% 14,308
May 20, 2025 32.92 33.04 32.89 33.04 33.04 0.16% 4,929
May 19, 2025 32.86 32.99 32.85 32.99 32.99 0.41% 1,790
May 16, 2025 32.82 32.88 32.79 32.85 32.85 0.03% 8,387
May 15, 2025 32.75 32.88 32.75 32.84 32.84 0.06% 101,722
May 14, 2025 32.84 32.84 32.79 32.82 32.82 0.08% 4,067
May 13, 2025 32.69 32.81 32.69 32.80 32.80 0.73% 2,235
May 12, 2025 32.54 32.56 32.50 32.56 32.56 0.77% 3,238
May 9, 2025 32.30 32.34 32.27 32.31 32.31 0.33% 2,341
May 8, 2025 32.20 32.20 32.20 32.20 32.20 0.09% 5,014
May 7, 2025 32.17 32.17 32.17 32.17 32.17 -0.20% 48
May 6, 2025 32.20 32.24 32.20 32.24 32.24 0.11% 2,465
May 5, 2025 32.19 32.20 32.19 32.20 32.20 -0.03% 3,813
May 2, 2025 32.22 32.23 32.21 32.21 32.21 0.61% 2,369
May 1, 2025 32.08 32.08 31.99 32.02 32.02 -0.12% 4,253
Apr 30, 2025 31.94 32.06 31.86 32.06 32.06 -0.30% 3,335
Apr 29, 2025 32.40 32.40 32.06 32.15 32.15 0.34% 1,977