Gadsden Dynamic Multi-Asset ETF (GDMA)

BATS: GDMA · Real-Time Price · USD

41.80

-0.54 (-1.28%)

At close: Sep 1, 2026, 3:59 PM

41.81

+0.01 (0.02%)

After-hours: Sep 1, 2026, 5:05 PM EDT

GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	42.00	43.10	41.79	41.81	41.81	-1.26%	5,310
Aug 31, 2026	42.29	42.34	42.29	42.34	42.34	0.03%	2,548
Aug 28, 2026	42.68	42.75	42.32	42.33	42.33	-1.14%	3,491
Aug 27, 2026	42.64	42.82	42.64	42.82	42.82	0.71%	5,465
Aug 26, 2026	42.71	42.71	42.50	42.52	42.52	-0.11%	17,628
Aug 25, 2026	42.53	42.57	42.49	42.57	42.57	0.30%	6,886
Aug 24, 2026	42.50	42.50	42.35	42.44	42.44	-0.95%	1,517
Aug 21, 2026	42.70	42.86	42.70	42.85	42.85	0.39%	2,196
Aug 20, 2026	42.59	42.72	42.55	42.68	42.68	0.23%	29,898
Aug 19, 2026	42.75	42.75	42.45	42.58	42.58	-0.14%	12,468
Aug 18, 2026	42.78	42.80	42.62	42.64	42.64	-1.68%	1,279
Aug 17, 2026	43.34	43.43	43.27	43.37	43.37	1.01%	10,963
Aug 14, 2026	43.07	43.11	42.88	42.94	42.94	0.29%	8,938
Aug 13, 2026	43.15	43.15	42.70	42.81	42.81	0.09%	17,163
Aug 12, 2026	42.96	42.97	42.77	42.77	42.77	0.09%	23,048
Aug 11, 2026	42.61	42.78	42.61	42.73	42.73	-0.05%	13,220
Aug 10, 2026	42.86	42.86	42.74	42.75	42.75	0.14%	32,248
Aug 7, 2026	42.60	42.69	42.60	42.69	42.69	0.59%	42,567
Aug 6, 2026	42.38	42.49	42.38	42.44	42.44	-	7,759
Aug 5, 2026	42.97	42.97	42.44	42.44	42.44	-0.22%	5,801
Aug 4, 2026	42.62	42.62	42.53	42.53	42.53	-0.43%	6,386
Aug 3, 2026	42.89	43.01	42.72	42.72	42.72	0.23%	6,670
Jul 31, 2026	42.40	42.62	42.40	42.62	42.62	0.67%	5,703
Jul 30, 2026	42.72	42.72	42.16	42.34	42.34	-0.11%	10,325
Jul 29, 2026	42.15	42.38	42.15	42.38	42.38	1.34%	19,523
Jul 28, 2026	41.95	41.98	41.81	41.82	41.82	0.45%	7,713
Jul 27, 2026	41.67	41.68	41.58	41.63	41.63	0.56%	36,153
Jul 24, 2026	41.52	41.56	41.38	41.40	41.40	-0.06%	289,626
Jul 23, 2026	41.54	41.59	41.37	41.43	41.43	-0.37%	8,680
Jul 22, 2026	42.14	42.14	41.58	41.58	41.58	-0.40%	3,077
Jul 21, 2026	41.76	41.76	41.68	41.75	41.75	0.25%	8,945
Jul 20, 2026	42.05	42.05	41.56	41.65	41.65	0.47%	6,959
Jul 17, 2026	41.25	41.51	41.25	41.45	41.45	-0.49%	10,724
Jul 16, 2026	41.87	41.87	41.66	41.66	41.66	-0.41%	7,502
Jul 15, 2026	41.99	42.01	41.73	41.83	41.83	0.22%	9,773
Jul 14, 2026	41.71	41.75	41.30	41.73	41.73	0.32%	10,871
Jul 13, 2026	41.63	41.71	41.56	41.60	41.60	-0.52%	9,599
Jul 10, 2026	42.40	42.40	41.75	41.82	41.82	-0.17%	14,572
Jul 9, 2026	41.85	42.03	41.85	41.89	41.89	0.94%	12,827
Jul 8, 2026	41.43	41.50	41.32	41.50	41.50	0.23%	2,197
Jul 7, 2026	41.41	41.54	41.33	41.41	41.41	-1.04%	3,116
Jul 6, 2026	41.86	41.93	41.78	41.84	41.84	0.51%	9,262
Jul 2, 2026	41.87	41.88	41.52	41.63	41.63	-1.91%	19,537
Jul 1, 2026	42.29	42.82	42.29	42.44	42.44	-2.25%	106,059
Jun 30, 2026	43.31	43.41	43.27	43.41	43.41	1.19%	3,384
Jun 29, 2026	42.49	42.90	42.49	42.90	42.90	1.06%	3,516
Jun 26, 2026	42.69	42.69	42.45	42.45	42.45	-1.62%	4,295
Jun 25, 2026	43.35	43.40	42.59	43.15	43.15	2.27%	6,726
Jun 24, 2026	42.27	42.32	41.91	42.19	42.19	-0.70%	11,674
Jun 23, 2026	42.29	42.67	42.29	42.49	42.49	-3.51%	5,417