Gadsden Dynamic Multi-Asset ETF (GDMA)

GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.27	41.55	41.27	41.38	41.37	1.96%	1,947
Jun 5, 2026	41.41	41.41	40.58	40.58	40.58	-4.50%	2,947
Jun 4, 2026	42.49	42.66	42.03	42.49	42.49	-0.86%	4,711
Jun 3, 2026	42.72	42.90	42.44	42.86	42.86	0.30%	50,793
Jun 2, 2026	42.83	42.83	42.49	42.73	42.73	1.14%	18,121
Jun 1, 2026	42.13	42.29	41.93	42.25	42.25	1.49%	5,354
May 29, 2026	41.79	41.79	41.54	41.63	41.63	-0.16%	11,999
May 28, 2026	41.57	41.81	41.56	41.70	41.70	0.23%	12,394
May 27, 2026	41.75	41.75	41.44	41.60	41.60	-0.82%	13,446
May 26, 2026	41.77	41.95	41.77	41.95	41.95	1.59%	20,862
May 22, 2026	41.40	41.58	41.29	41.29	41.29	0.15%	13,694
May 21, 2026	40.81	41.31	40.78	41.23	41.23	0.93%	5,175
May 20, 2026	40.37	40.85	40.30	40.85	40.85	1.98%	2,822
May 19, 2026	40.19	40.47	39.55	40.06	40.06	-1.09%	10,418
May 18, 2026	41.12	41.12	40.09	40.50	40.50	-1.16%	8,756
May 15, 2026	40.94	41.20	40.81	40.97	40.97	-3.09%	7,582
May 14, 2026	42.05	42.34	42.05	42.28	42.28	-0.03%	10,094
May 13, 2026	41.92	42.39	41.81	42.29	42.29	1.29%	14,419
May 12, 2026	42.43	42.43	40.95	41.75	41.75	-2.11%	29,000
May 11, 2026	42.04	42.69	42.04	42.65	42.65	1.25%	32,731
May 8, 2026	41.42	42.15	41.42	42.12	42.12	1.50%	11,844
May 7, 2026	41.78	41.78	41.40	41.50	41.50	-1.61%	7,453
May 6, 2026	42.12	42.18	42.11	42.18	42.18	0.10%	2,602
May 5, 2026	42.18	42.18	42.13	42.14	42.14	0.11%	21,289
May 4, 2026	42.10	42.13	42.07	42.09	42.09	0.16%	11,004
May 1, 2026	42.04	42.04	41.98	42.02	42.02	-0.08%	15,759
Apr 30, 2026	41.92	42.06	41.92	42.06	42.06	0.40%	8,211
Apr 29, 2026	41.89	41.89	41.85	41.89	41.89	0.31%	12,395
Apr 28, 2026	41.81	41.81	41.61	41.76	41.76	-0.53%	17,604
Apr 27, 2026	42.00	42.00	41.87	41.98	41.98	0.17%	8,464
Apr 24, 2026	41.84	41.92	41.71	41.91	41.91	0.81%	7,269
Apr 23, 2026	41.62	41.74	41.46	41.57	41.57	-0.17%	12,426
Apr 22, 2026	41.41	41.65	41.41	41.64	41.64	1.22%	22,042
Apr 21, 2026	41.87	41.87	41.14	41.14	41.14	-1.66%	30,373
Apr 20, 2026	41.85	41.85	41.60	41.84	41.83	-0.42%	8,027
Apr 17, 2026	42.50	42.50	41.96	42.01	42.01	1.41%	44,364
Apr 16, 2026	41.53	41.53	41.19	41.43	41.42	-0.01%	10,582
Apr 15, 2026	41.42	41.44	41.18	41.43	41.43	-0.29%	46,508
Apr 14, 2026	41.10	41.55	41.10	41.55	41.55	1.27%	11,719
Apr 13, 2026	41.18	41.18	40.80	41.03	41.03	0.51%	12,904
Apr 10, 2026	40.83	40.89	40.79	40.82	40.82	0.03%	10,085
Apr 9, 2026	40.77	40.81	40.77	40.81	40.81	0.12%	9,134
Apr 8, 2026	40.66	40.76	40.65	40.76	40.76	-0.02%	31,344
Apr 7, 2026	40.81	40.84	40.76	40.77	40.77	-0.07%	12,236
Apr 6, 2026	40.80	40.80	40.72	40.80	40.80	0.15%	5,306
Apr 2, 2026	40.81	40.81	40.71	40.74	40.74	0.46%	7,867
Apr 1, 2026	40.74	40.75	40.52	40.55	40.55	-0.36%	7,025
Mar 31, 2026	40.53	40.79	40.53	40.70	40.70	-0.16%	6,801
Mar 30, 2026	41.04	41.04	40.75	40.76	40.76	0.16%	6,737
Mar 27, 2026	40.70	40.70	40.69	40.70	40.70	0.02%	2,577

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.