Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
25.98
-0.01 (-0.04%)
May 23, 2025, 4:00 PM - Market closed
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.89 | 25.98 | 25.89 | 25.98 | 25.98 | -0.04% | 1,813 |
| May 22, 2025 | 25.91 | 25.99 | 25.89 | 25.99 | 25.99 | 0.39% | 21,365 |
| May 21, 2025 | 25.97 | 26.02 | 25.89 | 25.89 | 25.89 | -0.27% | 1,038 |
| May 20, 2025 | 25.94 | 26.01 | 25.90 | 25.96 | 25.96 | 0.02% | 2,718 |
| May 19, 2025 | 25.99 | 26.00 | 25.96 | 25.96 | 25.96 | -0.03% | 1,509 |
| May 16, 2025 | 25.95 | 25.96 | 25.92 | 25.96 | 25.96 | -0.05% | 892 |
| May 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.16% | 139 |
| May 14, 2025 | 25.99 | 25.99 | 25.89 | 25.94 | 25.94 | -0.09% | 10,263 |
| May 13, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.44% | 27 |
| May 12, 2025 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | -0.25% | 474 |
| May 9, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | 0.22% | 854 |
| May 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.44% | 81 |
| May 7, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | 0.30% | 167 |
| May 6, 2025 | 25.87 | 25.92 | 25.87 | 25.89 | 25.89 | -0.38% | 1,171 |
| May 5, 2025 | 25.89 | 25.99 | 25.87 | 25.99 | 25.99 | 0.58% | 13,608 |
| May 2, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.12% | 6,226 |
| May 1, 2025 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | -0.07% | 1,970 |
| Apr 30, 2025 | 25.86 | 25.89 | 25.84 | 25.89 | 25.89 | 0.24% | 3,920 |
| Apr 29, 2025 | 25.90 | 25.91 | 25.83 | 25.83 | 25.83 | 0.08% | 424 |
| Apr 28, 2025 | 25.65 | 25.81 | 25.65 | 25.81 | 25.81 | 0.10% | 441 |
| Apr 25, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 0.41% | 680 |
| Apr 24, 2025 | 25.57 | 25.68 | 25.57 | 25.68 | 25.68 | 0.45% | 112 |
| 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 |