Skip to main content
logo
GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
27.71
+0.20 (0.72%)
Oct 31, 2025, 4:00 PM EST - Market closed

GGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527.6827.7127.6827.7127.710.73%107
Oct 30, 202527.6827.6827.5127.5127.51-0.96%103
Oct 29, 202527.7727.7727.7727.7727.77-0.44%5
Oct 28, 202527.8027.9027.8027.9027.900.25%104
Oct 27, 202527.7427.8327.7227.8327.831.18%1,253
Oct 24, 202527.5327.5327.5027.5027.500.74%323
Oct 23, 202527.1327.3027.1327.3027.300.61%113
Oct 22, 202527.2327.2327.1327.1327.13-0.72%103
Oct 21, 202527.2527.3327.2527.3327.330.28%305
Oct 20, 202527.1627.2627.1627.2627.261.04%443
Oct 17, 202526.8626.9726.8526.9726.970.48%403
Oct 16, 202527.0927.0926.8226.8426.84-1.11%1,689
Oct 15, 202527.3727.3727.1427.1527.150.38%1,185
Oct 14, 202526.9527.0426.9427.0427.040.24%203
Oct 13, 202526.9826.9826.9826.9826.980.90%5
Oct 10, 202527.3327.3326.7326.7326.73-1.54%293
Oct 9, 202527.1827.1827.1527.1527.15-0.41%193
Oct 8, 202527.1627.2727.1627.2727.270.27%108
Oct 7, 202527.1027.1927.1027.1927.190.01%103
Oct 6, 202527.1327.1927.1327.1927.190.21%103
Oct 3, 202527.0727.1327.0727.1327.130.44%103
Oct 2, 202526.9727.0226.9727.0227.02-0.35%103
Oct 1, 202527.0027.1127.0027.1127.110.26%474
Sep 30, 202526.9627.0426.9627.0427.040.04%103
Sep 29, 202526.9127.0326.9127.0327.03-0.11%320
Sep 26, 202527.0627.0627.0627.0627.060.62%14
Sep 25, 202526.9026.9026.9026.9026.90-0.30%36
Sep 24, 202526.9026.9826.8826.9826.980.34%8,333
Sep 23, 202526.8926.8926.8926.8926.890.60%69
Sep 22, 202526.6026.7326.6026.7326.73-0.07%358
Sep 19, 202526.6226.7526.6226.7526.75-0.21%2,105
Sep 18, 202526.8026.8026.7926.8026.80-0.33%1,254
Sep 17, 202526.9326.9926.8826.8926.890.16%2,824
Sep 16, 202526.8026.8526.8026.8526.850.02%125
Sep 15, 202526.9026.9026.8426.8426.84-0.34%131
Sep 12, 202526.9026.9326.9026.9326.93-0.15%323
Sep 11, 202526.8026.9726.7826.9726.970.56%23,291
Sep 10, 202526.7126.8226.6026.8226.820.42%54,633
Sep 9, 202526.6726.7126.6726.7126.710.28%103
Sep 8, 202526.6226.6426.6226.6426.64-0.18%103
Sep 5, 202526.6826.6826.6826.6826.68-0.12%5
Sep 4, 202526.6626.7126.6626.7126.710.38%525
Sep 3, 202526.5426.6126.5326.6126.61-0.40%4,010
Sep 2, 202526.5226.7226.5226.7226.72-0.36%766
Aug 29, 202526.8226.8226.8226.8226.820.06%3
Aug 28, 202526.8026.8026.8026.8026.80-0.12%103
Aug 27, 202526.7326.8326.7326.8326.830.38%1,038
Aug 26, 202526.6626.7326.6626.7326.73-0.15%348
Aug 25, 202526.7726.7726.7726.7726.77-0.72%3
Aug 22, 202526.9726.9726.9726.9726.970.85%3