GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
25.28
+0.23 (0.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |