Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
25.56
+0.13 (0.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% | 84 |
| Apr 22, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | 0.13% | 1,819 |
| Apr 21, 2025 | 25.53 | 25.53 | 25.37 | 25.43 | 25.43 | 0.22% | 1,039 |
| Apr 17, 2025 | 25.39 | 25.40 | 25.37 | 25.37 | 25.37 | -0.06% | 2,530 |
| Apr 16, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.24% | 544 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.02% | 203 |
| Apr 14, 2025 | 25.00 | 25.24 | 24.20 | 25.07 | 25.07 | -0.04% | 11,546 |
| Apr 11, 2025 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | -0.99% | 537 |
| Apr 10, 2025 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 1.12% | 357 |
| Apr 9, 2025 | 25.02 | 25.10 | 24.83 | 25.05 | 25.05 | 0.76% | 36,622 |
| Apr 8, 2025 | 25.10 | 25.14 | 24.79 | 24.86 | 24.86 | -1.99% | 16,117 |
| Apr 7, 2025 | 25.48 | 25.48 | 25.33 | 25.37 | 25.37 | -2.18% | 433 |
| Apr 4, 2025 | 25.42 | 25.93 | 25.42 | 25.93 | 25.93 | -0.50% | 888 |
| Apr 3, 2025 | 26.07 | 26.08 | 25.98 | 26.06 | 26.06 | 0.35% | 34,782 |
| Apr 2, 2025 | 25.99 | 25.99 | 25.97 | 25.97 | 25.97 | 0.03% | 5,510 |
| Apr 1, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | 0.16% | 216 |
| Mar 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.22% | 87 |
| Mar 28, 2025 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 0.28% | 4,081 |
| Mar 27, 2025 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | -0.67% | 846 |
| Mar 26, 2025 | 25.94 | 26.08 | 25.90 | 26.08 | 26.08 | 0.38% | 11,164 |
| Mar 25, 2025 | 25.97 | 25.98 | 25.95 | 25.98 | 25.98 | 0.37% | 1,375 |
| Mar 24, 2025 | 25.93 | 25.93 | 25.89 | 25.89 | 25.89 | -0.41% | 1,164 |
| Mar 21, 2025 | 26.02 | 26.04 | 25.99 | 25.99 | 25.99 | -0.35% | 3,906 |
| Mar 20, 2025 | 26.13 | 26.13 | 26.07 | 26.08 | 26.08 | 0.04% | 4,139 |
| Mar 19, 2025 | 26.02 | 26.07 | 25.99 | 26.07 | 26.07 | 0.15% | 2,179 |
| Mar 18, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | 0.50% | 182 |
| Mar 17, 2025 | 25.94 | 25.94 | 25.88 | 25.90 | 25.90 | 0.31% | 468 |
| Mar 14, 2025 | 25.81 | 25.83 | 25.79 | 25.82 | 25.82 | -0.37% | 1,357 |
| Mar 13, 2025 | 25.84 | 25.92 | 25.84 | 25.92 | 25.92 | 0.38% | 26,200 |
| Mar 12, 2025 | 25.83 | 25.85 | 25.82 | 25.82 | 25.82 | -0.03% | 2,234 |
| Mar 11, 2025 | 25.91 | 25.91 | 25.82 | 25.82 | 25.82 | -0.85% | 10,522 |
| Mar 10, 2025 | 25.99 | 26.09 | 25.99 | 26.04 | 26.04 | 0.50% | 947 |
| Mar 7, 2025 | 26.04 | 26.04 | 25.91 | 25.91 | 25.91 | -0.43% | 876 |
| Mar 6, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.47% | 630 |
| Mar 5, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.70% | 20 |
| Mar 4, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.23% | 2,248 |
| Mar 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.19% | 261 |
| Feb 28, 2025 | 25.99 | 26.00 | 25.98 | 25.98 | 25.98 | -0.33% | 807 |
| Feb 27, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.06% | 118 |
| Feb 26, 2025 | 26.04 | 26.06 | 26.04 | 26.05 | 26.05 | 0.68% | 747 |
| Feb 25, 2025 | 25.88 | 25.88 | 25.80 | 25.87 | 25.87 | -0.08% | 3,790 |
| Feb 24, 2025 | 25.89 | 25.90 | 25.89 | 25.89 | 25.89 | 0.17% | 4,684 |
| Feb 21, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.85 | 0.27% | 326 |
| Feb 20, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.08% | 158 |
| Feb 19, 2025 | 25.76 | 25.82 | 25.76 | 25.80 | 25.80 | -0.08% | 2,870 |
| Feb 18, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | 0.12% | 124 |
| Feb 14, 2025 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 0.66% | 1,109 |
| Feb 13, 2025 | 25.62 | 25.74 | 25.59 | 25.62 | 25.62 | -0.43% | 1,517 |
| Feb 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.04% | 149 |
| Feb 11, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | -0.06% | 27,989 |