Gadsden Dynamic Multi-Asset ETF (GDMA)
BATS: GDMA · Real-Time Price · USD
36.37
+0.24 (0.66%)
Sep 5, 2025, 3:59 PM EDT - Market closed
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 35.62 | 35.78 | 35.62 | 35.77 | 35.77 | -0.28% | 4,604 |
| Jul 24, 2025 | 35.88 | 35.91 | 35.87 | 35.87 | 35.87 | 0.11% | 3,407 |
| Jul 23, 2025 | 35.71 | 35.84 | 35.71 | 35.83 | 35.83 | 0.87% | 2,796 |
| Jul 22, 2025 | 35.46 | 35.55 | 35.46 | 35.52 | 35.52 | 0.14% | 5,029 |
| Jul 21, 2025 | 35.61 | 35.61 | 35.47 | 35.47 | 35.47 | 0.46% | 7,150 |
| Jul 18, 2025 | 35.33 | 35.33 | 35.30 | 35.31 | 35.31 | -0.40% | 12,155 |
| Jul 17, 2025 | 35.60 | 35.60 | 35.21 | 35.45 | 35.45 | 0.48% | 2,438 |
| Jul 16, 2025 | 35.05 | 35.28 | 34.99 | 35.28 | 35.28 | 0.14% | 10,439 |
| Jul 15, 2025 | 35.20 | 35.28 | 35.17 | 35.23 | 35.23 | 0.43% | 298,533 |
| Jul 14, 2025 | 35.09 | 35.13 | 35.05 | 35.08 | 35.08 | 0.07% | 11,849 |
| Jul 11, 2025 | 35.03 | 35.07 | 34.99 | 35.05 | 35.05 | 0.43% | 2,766 |
| 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 |