Skip to main content
Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
25.32
+0.02 (0.08%)
Dec 27, 2024, 11:48 AM EST - Market open

GHMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.2825.3625.2325.3125.310.04%54,208
Dec 24, 202425.2825.3225.2825.3025.30-0.12%1,442
Dec 23, 202425.3325.3325.3325.3325.330.44%231
Dec 20, 202425.2225.2425.2225.2225.22-2,153
Dec 19, 202425.1925.2525.1825.2225.22-0.79%22,813
Dec 18, 202425.4225.4225.4225.4225.42-0.20%291
Dec 17, 202425.4525.4925.4525.4725.47-2.92%425
Dec 16, 202426.2126.2326.2026.2325.550.02%3,767
Dec 13, 202426.2326.2526.2326.2325.55-0.42%1,643
Dec 12, 202426.3626.3626.3126.3425.650.04%1,113
Dec 11, 202426.3326.3526.3326.3325.65-0.08%975
Dec 10, 202426.3426.3526.3226.3525.66-0.15%307
Dec 9, 202426.3926.4126.3926.3925.700.08%450
Dec 6, 202426.3726.3726.3726.3725.68-0.43%103
Dec 5, 202426.3326.4826.3326.4825.800.63%14,154
Dec 4, 202426.2926.3226.2926.3225.640.11%275
Dec 3, 202426.2826.3126.2726.2925.61-0.03%4,288
Dec 2, 202426.2726.3226.2626.3025.620.34%7,384
Nov 29, 202426.2126.2126.2126.2125.530.27%829
Nov 27, 202426.1426.1426.1126.1425.46-0.11%829
Nov 26, 202426.1426.1726.1426.1725.490.42%1,636
Nov 25, 202426.0826.0826.0426.0625.380.04%2,545
Nov 22, 202426.0526.0526.0526.0525.37-0.21%231
Nov 21, 202426.0826.1926.0426.1025.430.06%10,080
Nov 20, 202426.0826.0926.0626.0925.410.04%810
Nov 19, 202426.0826.1026.0626.0825.400.23%4,982
Nov 18, 202426.0226.0226.0226.0225.340.08%81
Nov 15, 202426.0026.0026.0026.0025.32-0.15%4
Nov 14, 202426.0426.0426.0426.0425.36-0.31%29
Nov 13, 202426.1226.1226.1226.1225.44-0.84%79
Nov 12, 202426.3226.3426.3126.3425.65-1,370
Nov 11, 202426.3126.3426.3126.3425.650.04%2,516
Nov 8, 202426.3326.3526.3326.3325.650.46%4,048
Nov 7, 202426.2326.2326.2026.2125.53-0.23%11,081
Nov 6, 202426.2526.2726.2426.2725.590.31%1,261
Nov 5, 202426.1926.1926.1926.1925.510.04%124
Nov 4, 202426.1826.1826.1826.1825.50-0.08%69
Nov 1, 202426.1726.2026.1726.2025.52-0.11%1,032
Oct 31, 202426.2226.2326.2226.2325.550.11%1,371
Oct 30, 202426.2026.2026.2026.2025.52-0.15%117
Oct 29, 202426.2126.2426.2126.2425.56-0.23%966
Oct 28, 202426.3026.3026.3026.3025.62-0.04%14
Oct 25, 202426.2826.3126.2826.3125.630.04%221
Oct 24, 202426.3126.3126.3026.3025.62-0.38%365
Oct 23, 202426.3926.4026.2726.4025.71-0.04%4,816
Oct 22, 202426.4126.4126.4126.4125.72-0.26%9
Oct 21, 202426.4526.4826.4526.4825.79-631
Oct 18, 202426.4426.4826.4426.4825.79-0.11%24,553
Oct 17, 202426.5226.5326.5126.5125.82-0.43%2,231
Oct 16, 202426.5126.6226.5126.6225.930.32%8,805
Oct 15, 202426.5426.5426.5426.5425.85-14
Oct 14, 202426.5426.5426.5426.5425.850.17%11
Oct 11, 202426.4926.4926.4926.4925.810.04%532
Oct 10, 202426.4826.4826.4826.4825.80-0.21%48
Oct 9, 202426.5426.5426.5426.5425.850.21%374
Oct 8, 202426.5126.5226.4826.4825.80-0.24%822
Oct 7, 202426.5126.5526.5126.5525.86-0.51%500
Oct 4, 202426.6626.7026.6526.6825.99-0.34%4,897
Oct 3, 202426.7726.7726.7726.7726.08-0.05%90
Oct 2, 202426.7826.7826.7826.7826.090.24%18
Oct 1, 202426.6926.7226.6926.7226.03-0.09%528
Sep 30, 202426.7526.7526.7526.7526.050.28%21
Sep 27, 202426.6726.6726.6726.6725.98-0.09%69
Sep 26, 202426.7026.7026.7026.7026.01-0.21%2
Sep 25, 202426.7526.7526.7526.7526.060.43%2
Sep 24, 202426.6426.6426.6426.6425.95-0.15%157
Sep 23, 202426.6826.6826.6826.6825.99-0.02%234
Sep 20, 202426.6826.6826.6826.6825.990.34%63
Sep 19, 202426.6226.6626.5926.5925.90-0.23%21,510
Sep 18, 202426.6526.6826.6526.6525.960.08%1,370
Sep 17, 202426.6026.6526.6026.6325.940.36%6,586
Sep 16, 202426.5726.5726.5426.5425.850.32%244
Sep 13, 202426.4526.4526.4226.4525.77-0.08%8,064
Sep 12, 202426.4326.4726.4326.4725.790.15%3,853
Sep 11, 202426.4126.4326.4026.4325.750.08%2,069
Sep 10, 202426.3726.4226.3726.4125.730.08%2,050
Sep 9, 202426.3926.3926.3926.3925.71-0.04%19
Sep 6, 202426.3726.4026.3726.4025.720.23%377
Sep 5, 202426.3526.3526.3426.3425.660.30%144
Sep 4, 202426.3026.3026.2626.2625.58-0.34%1,258
Sep 3, 202426.3326.3526.3326.3525.670.19%1,117
Aug 30, 202426.3026.3026.3026.3025.62-0.15%10
Aug 29, 202426.3426.3426.3426.3425.66-0.32%10
Aug 28, 202426.4326.4326.4326.4325.74-0.06%12
Aug 27, 202426.4426.4426.4426.4425.76-0.04%46
Aug 26, 202426.4926.4926.4526.4525.770.46%237
Aug 23, 202426.3326.3326.3326.3325.65-0.36%202
Aug 22, 202426.3826.4326.3826.4325.740.09%228
Aug 21, 202426.3926.4026.3626.4025.720.36%738
Aug 20, 202426.3126.3526.3026.3125.630.13%9,471
Aug 19, 202426.3126.3126.2726.2725.590.11%1,315
Aug 16, 202426.2426.2426.2426.2425.56-0.19%177
Aug 15, 202426.2526.2926.2526.2925.610.08%1,894
Aug 14, 202426.2626.2726.2626.2725.590.36%12,302
Aug 13, 202426.1826.1826.1826.1825.50-0.08%2,590
Aug 12, 202426.1626.2026.1426.2025.520.25%2,590
Aug 9, 202426.0926.1326.0926.1325.460.31%646
Aug 8, 202426.0526.0526.0126.0525.380.15%937
Aug 7, 202426.0126.0525.9726.0125.340.06%10,373
Aug 6, 202425.9926.0025.9526.0025.32-0.71%4,059