GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
25.71
-0.30 (-1.16%)
At close: Mar 27, 2025, 3:18 PM
25.78
+0.07 (0.26%)
After-hours: Mar 28, 2025, 4:26 PM EDT
GGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.75% | 10 |
| Feb 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.25% | 21 |
| Feb 25, 2025 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | -0.80% | 102 |
| Feb 24, 2025 | 27.33 | 27.50 | 27.33 | 27.33 | 27.33 | -0.95% | 257 |
| Feb 21, 2025 | 28.05 | 28.05 | 27.59 | 27.59 | 27.59 | -2.37% | 220 |
| Feb 20, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.48% | 9 |
| Feb 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.01% | 11 |
| Feb 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.06% | - |
| Feb 14, 2025 | 28.37 | 28.38 | 28.37 | 28.38 | 28.38 | 0.24% | 1,596 |
| Feb 13, 2025 | 28.15 | 28.32 | 28.15 | 28.32 | 28.32 | 0.99% | 100 |
| Feb 12, 2025 | 27.96 | 28.04 | 27.96 | 28.04 | 28.04 | 0.11% | 101 |
| Feb 11, 2025 | 27.99 | 28.01 | 27.99 | 28.01 | 28.01 | -0.70% | 100 |
| Feb 10, 2025 | 28.23 | 28.30 | 28.21 | 28.21 | 28.21 | 0.53% | 230 |
| Feb 7, 2025 | 28.17 | 28.19 | 28.06 | 28.06 | 28.06 | -1.14% | 3,142 |
| Feb 6, 2025 | 28.29 | 28.38 | 28.29 | 28.38 | 28.38 | 0.16% | 100 |
| Feb 5, 2025 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | 0.23% | 102 |
| Feb 4, 2025 | 28.23 | 28.34 | 28.23 | 28.27 | 28.27 | 0.83% | 446 |
| Feb 3, 2025 | 28.00 | 28.17 | 27.80 | 28.04 | 28.04 | -1.24% | 3,440 |
| Jan 31, 2025 | 28.45 | 28.45 | 28.39 | 28.39 | 28.39 | -0.64% | 117 |
| Jan 30, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.82% | 100 |
| Jan 29, 2025 | 28.30 | 28.34 | 28.30 | 28.34 | 28.34 | -0.69% | 100 |
| Jan 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.61% | 100 |
| Jan 27, 2025 | 28.31 | 28.37 | 28.31 | 28.37 | 28.37 | -1.12% | 100 |
| Jan 24, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.50% | 1 |
| Jan 23, 2025 | 28.72 | 28.88 | 28.72 | 28.83 | 28.83 | 0.49% | 970 |
| Jan 22, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.66% | 1 |
| Jan 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.02% | 25 |
| Jan 17, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.97% | 25 |
| Jan 16, 2025 | 28.04 | 28.04 | 27.95 | 27.95 | 27.95 | 0.20% | 225 |