Gadsden Dynamic Multi-Asset ETF (GDMA)

GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.