Gadsden Dynamic Multi-Asset ETF (GDMA)
BATS: GDMA · Real-Time Price · USD
39.21
+0.07 (0.17%)
Oct 3, 2025, 3:59 PM EDT - Market closed
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39.78 | 39.92 | 39.78 | 39.78 | 39.78 | 1.45% | 3,638 |
| Oct 3, 2025 | 39.29 | 39.36 | 39.20 | 39.21 | 39.21 | 0.18% | 2,045 |
| Oct 2, 2025 | 39.15 | 39.15 | 38.88 | 39.14 | 39.14 | 0.61% | 7,552 |
| Oct 1, 2025 | 38.27 | 38.91 | 38.27 | 38.91 | 38.91 | 1.04% | 4,157 |
| Sep 30, 2025 | 38.46 | 38.50 | 38.35 | 38.50 | 38.50 | 0.13% | 3,172 |
| Sep 29, 2025 | 38.61 | 38.61 | 38.45 | 38.45 | 38.45 | 0.99% | 2,911 |
| Sep 26, 2025 | 37.91 | 38.12 | 37.91 | 38.08 | 38.08 | 0.12% | 4,500 |
| Sep 25, 2025 | 37.89 | 38.09 | 37.87 | 38.03 | 38.03 | -0.44% | 9,000 |
| Sep 24, 2025 | 38.44 | 38.44 | 38.20 | 38.20 | 38.20 | -0.20% | 17,325 |
| Sep 23, 2025 | 38.49 | 38.49 | 38.24 | 38.27 | 38.27 | -0.64% | 1,186 |
| Sep 22, 2025 | 38.43 | 38.56 | 38.43 | 38.52 | 38.52 | 0.25% | 1,760 |
| Sep 19, 2025 | 38.69 | 38.69 | 38.37 | 38.42 | 38.42 | 0.47% | 2,747 |
| Sep 18, 2025 | 38.15 | 38.30 | 38.15 | 38.24 | 38.24 | 0.11% | 2,452 |
| Sep 17, 2025 | 38.23 | 38.24 | 38.18 | 38.20 | 38.20 | 0.30% | 3,942 |
| Sep 16, 2025 | 37.93 | 38.12 | 37.93 | 38.09 | 38.09 | 0.26% | 5,660 |
| Sep 15, 2025 | 37.83 | 37.99 | 37.83 | 37.99 | 37.99 | 1.04% | 1,172 |
| Sep 12, 2025 | 37.53 | 37.64 | 37.50 | 37.60 | 37.60 | 0.24% | 2,719 |
| Sep 11, 2025 | 37.46 | 37.58 | 37.46 | 37.51 | 37.51 | 0.64% | 4,172 |
| Sep 10, 2025 | 37.20 | 37.49 | 37.20 | 37.27 | 37.27 | 1.06% | 16,225 |
| Sep 9, 2025 | 36.80 | 36.88 | 36.80 | 36.88 | 36.88 | 0.46% | 540 |
| Sep 8, 2025 | 36.72 | 36.72 | 36.71 | 36.71 | 36.71 | 0.93% | 435 |
| Sep 5, 2025 | 36.43 | 36.43 | 36.21 | 36.37 | 36.37 | 0.66% | 1,899 |
| Sep 4, 2025 | 36.06 | 36.13 | 35.99 | 36.13 | 36.13 | -0.07% | 3,831 |
| Sep 3, 2025 | 36.11 | 36.15 | 36.08 | 36.15 | 36.15 | 0.66% | 2,395 |
| Sep 2, 2025 | 35.50 | 35.92 | 35.50 | 35.92 | 35.92 | -0.17% | 440 |
| Aug 29, 2025 | 36.00 | 36.00 | 35.87 | 35.98 | 35.98 | -0.30% | 2,270 |
| Aug 28, 2025 | 36.09 | 36.15 | 36.09 | 36.09 | 36.09 | 0.27% | 451 |
| Aug 27, 2025 | 35.93 | 35.99 | 35.93 | 35.99 | 35.99 | -0.37% | 377 |
| Aug 26, 2025 | 36.11 | 36.12 | 36.08 | 36.12 | 36.12 | 0.19% | 4,155 |
| Aug 25, 2025 | 36.18 | 36.18 | 36.05 | 36.05 | 36.05 | -0.33% | 45,803 |
| Aug 22, 2025 | 35.77 | 36.19 | 35.77 | 36.17 | 36.17 | 1.38% | 1,565 |
| Aug 21, 2025 | 35.72 | 35.76 | 35.68 | 35.68 | 35.68 | -0.26% | 1,459 |
| Aug 20, 2025 | 35.57 | 35.77 | 35.57 | 35.77 | 35.77 | -0.02% | 1,117 |
| Aug 19, 2025 | 36.02 | 36.02 | 35.78 | 35.78 | 35.78 | -0.97% | 7,737 |
| Aug 18, 2025 | 36.11 | 36.13 | 36.06 | 36.13 | 36.13 | 0.04% | 44,982 |
| Aug 15, 2025 | 36.16 | 36.16 | 36.12 | 36.12 | 36.12 | -0.08% | 12,621 |
| Aug 14, 2025 | 36.14 | 36.14 | 36.12 | 36.14 | 36.14 | -0.48% | 2,189 |
| Aug 13, 2025 | 36.32 | 36.32 | 36.30 | 36.32 | 36.32 | 0.40% | 838 |
| Aug 12, 2025 | 36.16 | 36.18 | 36.16 | 36.18 | 36.18 | 1.04% | 2,937 |
| Aug 11, 2025 | 35.86 | 35.89 | 35.80 | 35.80 | 35.80 | -0.09% | 1,552 |
| Aug 8, 2025 | 35.81 | 35.83 | 35.80 | 35.83 | 35.83 | 0.37% | 1,827 |
| Aug 7, 2025 | 35.75 | 35.75 | 35.70 | 35.70 | 35.70 | 0.56% | 5,582 |
| Aug 6, 2025 | 35.49 | 35.53 | 35.49 | 35.50 | 35.50 | 0.16% | 1,177 |
| Aug 5, 2025 | 35.47 | 35.47 | 35.45 | 35.45 | 35.45 | -0.16% | 687 |
| Aug 4, 2025 | 35.37 | 35.51 | 35.37 | 35.51 | 35.51 | 1.45% | 4,974 |
| Aug 1, 2025 | 35.05 | 35.14 | 34.93 | 35.00 | 35.00 | -1.43% | 6,082 |
| Jul 31, 2025 | 35.73 | 35.77 | 35.51 | 35.51 | 35.51 | 0.30% | 5,184 |
| Jul 30, 2025 | 35.60 | 35.63 | 35.40 | 35.40 | 35.40 | -0.77% | 871 |
| Jul 29, 2025 | 35.71 | 35.74 | 35.67 | 35.68 | 35.68 | -0.12% | 871 |
| Jul 28, 2025 | 35.76 | 35.76 | 35.66 | 35.72 | 35.72 | -0.14% | 5,614 |