GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
26.82
+0.02 (0.06%)
Aug 29, 2025, 4:00 PM - Market closed
GGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.06% | 3 |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.12% | 103 |
| Aug 27, 2025 | 26.73 | 26.83 | 26.73 | 26.83 | 26.83 | 0.38% | 1,038 |
| Aug 26, 2025 | 26.66 | 26.73 | 26.66 | 26.73 | 26.73 | -0.15% | 348 |
| Aug 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.72% | 3 |
| Aug 22, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.85% | 3 |
| Aug 21, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.35% | 5 |
| Aug 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.46% | 5 |
| Aug 19, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.61% | 4 |
| Aug 18, 2025 | 26.48 | 26.55 | 26.48 | 26.55 | 26.55 | -0.28% | 483 |
| Aug 15, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.22% | 11 |
| Aug 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.62% | 5 |
| Aug 13, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.63% | 3 |
| Aug 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.34% | 4 |
| Aug 11, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.29% | 83 |
| Aug 8, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.20% | 5 |
| Aug 7, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.15% | 3 |
| Aug 6, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.15% | 3 |
| Aug 5, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.17% | 3 |
| Aug 4, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.60% | 5 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.12% | 22 |
| Jul 31, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.14% | 73 |
| Jul 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.76% | 54 |
| Jul 29, 2025 | 26.48 | 26.71 | 26.46 | 26.71 | 26.71 | 0.89% | 5,321 |
| Jul 28, 2025 | 26.50 | 26.50 | 26.47 | 26.47 | 26.47 | -0.52% | 1,699 |
| Jul 25, 2025 | 26.54 | 26.61 | 26.54 | 26.61 | 26.61 | 0.15% | 274 |
| Jul 24, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.02% | 5 |
| Jul 23, 2025 | 26.48 | 26.58 | 26.48 | 26.58 | 26.58 | 0.09% | 3,217 |
| Jul 22, 2025 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | 0.95% | 203 |
| Jul 21, 2025 | 26.40 | 26.40 | 26.26 | 26.30 | 26.30 | 0.04% | 9,900 |
| Jul 18, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.24% | 32 |
| Jul 17, 2025 | 26.14 | 26.23 | 26.13 | 26.23 | 26.23 | 0.29% | 18,329 |
| Jul 16, 2025 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 0.02% | 209 |
| Jul 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.99% | 65 |
| Jul 14, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% | 3 |
| Jul 11, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.40% | 3 |
| Jul 10, 2025 | 26.32 | 26.56 | 26.32 | 26.54 | 26.54 | 0.47% | 12,218 |
| Jul 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.21% | 3 |
| Jul 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.16% | 13 |
| Jul 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.56% | 4 |
| Jul 3, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.16% | 9 |
| Jul 2, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | 3 |
| Jul 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.70% | 3 |
| Jun 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.37% | 3 |
| Jun 27, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.09% | 8 |
| Jun 26, 2025 | 26.08 | 26.10 | 26.03 | 26.10 | 26.10 | 0.52% | 3,936 |
| Jun 25, 2025 | 25.99 | 25.99 | 25.96 | 25.96 | 25.96 | -0.86% | 103 |
| Jun 24, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | - | 372 |
| Jun 23, 2025 | 26.09 | 26.19 | 26.09 | 26.19 | 26.19 | 0.97% | 103 |
| Jun 20, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | 0.19% | 103 |