GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
25.56
-0.08 (-0.30%)
At close: May 9, 2025, 4:00 PM
25.56
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.30% | 3 |
| May 8, 2025 | 25.66 | 25.66 | 25.63 | 25.64 | 25.64 | 0.11% | 4,106 |
| May 7, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | 25.61 | 0.20% | 2,103 |
| May 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.42% | 3 |
| May 5, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.17% | 3 |
| May 2, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.78% | 103 |
| May 1, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.44% | 6 |
| Apr 30, 2025 | 25.36 | 25.62 | 25.36 | 25.62 | 25.62 | 0.33% | 103 |
| Apr 29, 2025 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 0.65% | 103 |
| Apr 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.19% | 3 |
| Apr 25, 2025 | 25.19 | 25.33 | 25.19 | 25.33 | 25.33 | 0.13% | 103 |
| Apr 24, 2025 | 25.16 | 25.29 | 25.16 | 25.29 | 25.29 | 0.52% | 108 |
| Apr 23, 2025 | 25.34 | 25.34 | 25.09 | 25.16 | 25.16 | 0.53% | 214 |
| Apr 22, 2025 | 24.99 | 25.03 | 24.99 | 25.03 | 25.03 | 1.29% | 103 |
| Apr 21, 2025 | 24.64 | 24.71 | 24.64 | 24.71 | 24.71 | -1.71% | 112 |
| Apr 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.35% | 3 |
| Apr 16, 2025 | 25.18 | 25.18 | 25.05 | 25.05 | 25.05 | -0.49% | 103 |
| Apr 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.12% | 5 |
| Apr 14, 2025 | 25.10 | 25.21 | 25.08 | 25.21 | 25.21 | 1.15% | 6,095 |
| Apr 11, 2025 | 24.52 | 24.92 | 24.52 | 24.92 | 24.92 | 1.18% | 100 |
| Apr 10, 2025 | 24.40 | 24.63 | 24.40 | 24.63 | 24.63 | -1.47% | 104 |
| Apr 9, 2025 | 24.84 | 25.00 | 24.67 | 25.00 | 25.00 | 4.52% | 1,810 |
| Apr 8, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.75% | 4 |
| Apr 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.93% | 4 |
| Apr 4, 2025 | 25.00 | 25.00 | 24.32 | 24.32 | 24.32 | -4.53% | 400 |
| Apr 3, 2025 | 25.54 | 25.54 | 25.48 | 25.48 | 25.48 | -1.83% | 979 |
| Apr 2, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.66% | - |
| Apr 1, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.23% | 504 |
| Mar 31, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | 0.50% | 504 |
| Mar 28, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.14% | 100 |
| Mar 27, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | -0.03% | 100 |
| Mar 26, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 13 |
| Mar 25, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.62% | 13 |
| Mar 24, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.82% | 271 |
| Mar 21, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.77% | 1 |
| Mar 20, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.11% | 900 |
| Mar 19, 2025 | 25.86 | 25.94 | 25.86 | 25.94 | 25.94 | 0.73% | 900 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.81% | 1 |
| Mar 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.87% | - |
| Mar 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.90% | 6,340 |
| Mar 13, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | -1.42% | 6,340 |
| Mar 12, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.48% | - |
| Mar 11, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.38% | 7 |
| Mar 10, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 26.10 | -0.90% | 134 |
| Mar 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.88% | 1 |
| Mar 6, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 26.11 | -2.22% | 354 |
| Mar 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.61% | 300 |
| Mar 4, 2025 | 25.99 | 26.37 | 25.99 | 26.28 | 26.28 | -0.62% | 300 |
| Mar 3, 2025 | 26.98 | 26.98 | 26.44 | 26.44 | 26.44 | -2.39% | 100 |
| Feb 28, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.45% | 18 |