GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
26.73
-0.42 (-1.53%)
Oct 10, 2025, 4:00 PM EDT - Market closed
GGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.33 | 27.33 | 26.73 | 26.73 | 26.73 | -1.54% | 293 |
| Oct 9, 2025 | 27.18 | 27.18 | 27.15 | 27.15 | 27.15 | -0.41% | 193 |
| Oct 8, 2025 | 27.16 | 27.27 | 27.16 | 27.27 | 27.27 | 0.27% | 108 |
| Oct 7, 2025 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | 0.01% | 103 |
| Oct 6, 2025 | 27.13 | 27.19 | 27.13 | 27.19 | 27.19 | 0.21% | 103 |
| Oct 3, 2025 | 27.07 | 27.13 | 27.07 | 27.13 | 27.13 | 0.44% | 103 |
| Oct 2, 2025 | 26.97 | 27.02 | 26.97 | 27.02 | 27.02 | -0.35% | 103 |
| Oct 1, 2025 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | 0.26% | 474 |
| Sep 30, 2025 | 26.96 | 27.04 | 26.96 | 27.04 | 27.04 | 0.04% | 103 |
| Sep 29, 2025 | 26.91 | 27.03 | 26.91 | 27.03 | 27.03 | -0.11% | 320 |
| Sep 26, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.62% | 14 |
| Sep 25, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.30% | 36 |
| Sep 24, 2025 | 26.90 | 26.98 | 26.88 | 26.98 | 26.98 | 0.34% | 8,333 |
| Sep 23, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.60% | 69 |
| Sep 22, 2025 | 26.60 | 26.73 | 26.60 | 26.73 | 26.73 | -0.07% | 358 |
| Sep 19, 2025 | 26.62 | 26.75 | 26.62 | 26.75 | 26.75 | -0.21% | 2,105 |
| Sep 18, 2025 | 26.80 | 26.80 | 26.79 | 26.80 | 26.80 | -0.33% | 1,254 |
| Sep 17, 2025 | 26.93 | 26.99 | 26.88 | 26.89 | 26.89 | 0.16% | 2,824 |
| Sep 16, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | 26.85 | 0.02% | 125 |
| Sep 15, 2025 | 26.90 | 26.90 | 26.84 | 26.84 | 26.84 | -0.34% | 131 |
| Sep 12, 2025 | 26.90 | 26.93 | 26.90 | 26.93 | 26.93 | -0.15% | 323 |
| Sep 11, 2025 | 26.80 | 26.97 | 26.78 | 26.97 | 26.97 | 0.56% | 23,291 |
| Sep 10, 2025 | 26.71 | 26.82 | 26.60 | 26.82 | 26.82 | 0.42% | 54,633 |
| Sep 9, 2025 | 26.67 | 26.71 | 26.67 | 26.71 | 26.71 | 0.28% | 103 |
| Sep 8, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -0.18% | 103 |
| Sep 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.12% | 5 |
| Sep 4, 2025 | 26.66 | 26.71 | 26.66 | 26.71 | 26.71 | 0.38% | 525 |
| Sep 3, 2025 | 26.54 | 26.61 | 26.53 | 26.61 | 26.61 | -0.40% | 4,010 |
| Sep 2, 2025 | 26.52 | 26.72 | 26.52 | 26.72 | 26.72 | -0.36% | 766 |
| 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 |