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
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 |