Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
25.57
-0.07 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
25.57
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.62 | 25.67 | 25.57 | 25.57 | 25.57 | -0.27% | 2,348 |
| Jul 17, 2025 | 25.67 | 25.67 | 25.63 | 25.64 | 25.64 | 0.06% | 1,429 |
| Jul 16, 2025 | 25.69 | 25.69 | 25.57 | 25.62 | 25.62 | -0.01% | 1,583 |
| Jul 15, 2025 | 25.63 | 25.63 | 25.59 | 25.63 | 25.63 | -0.63% | 589 |
| Jul 14, 2025 | 25.80 | 25.80 | 25.66 | 25.79 | 25.79 | -0.13% | 999 |
| Jul 11, 2025 | 25.81 | 25.86 | 25.81 | 25.82 | 25.82 | -0.72% | 5,132 |
| Jul 10, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 26.01 | -0.08% | 1,507 |
| Jul 9, 2025 | 25.95 | 26.03 | 25.87 | 26.03 | 26.03 | 0.86% | 10,686 |
| Jul 8, 2025 | 25.77 | 25.81 | 25.77 | 25.81 | 25.81 | -0.59% | 1,801 |
| Jul 7, 2025 | 26.06 | 26.06 | 25.96 | 25.96 | 25.96 | -0.76% | 1,207 |
| Jul 3, 2025 | 26.17 | 26.17 | 26.09 | 26.16 | 26.16 | -0.29% | 1,606 |
| Jul 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.10% | 67 |
| Jul 1, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.38% | 40 |
| Jun 30, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.57% | 241 |
| Jun 27, 2025 | 26.11 | 26.11 | 26.00 | 26.01 | 26.01 | -0.25% | 3,707 |
| Jun 26, 2025 | 26.03 | 26.08 | 25.95 | 26.08 | 26.08 | 0.45% | 5,040 |
| Jun 25, 2025 | 26.02 | 26.04 | 25.87 | 25.96 | 25.96 | -0.06% | 6,725 |
| Jun 24, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.43% | 918 |
| Jun 23, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.15% | 678 |
| Jun 20, 2025 | 25.84 | 25.85 | 25.83 | 25.83 | 25.83 | 0.06% | 1,040 |
| Jun 18, 2025 | 25.79 | 25.82 | 25.78 | 25.81 | 25.81 | 0.53% | 3,256 |
| Jun 17, 2025 | 26.11 | 26.11 | 25.27 | 25.68 | 25.68 | -2.23% | 64,409 |
| Jun 16, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.82 | 0.12% | 74 |
| Jun 13, 2025 | 26.24 | 26.24 | 26.23 | 26.23 | 25.78 | -0.17% | 2,094 |
| Jun 12, 2025 | 26.25 | 26.28 | 26.25 | 26.28 | 25.83 | 0.23% | 510 |
| Jun 11, 2025 | 26.22 | 26.27 | 26.22 | 26.22 | 25.77 | 0.10% | 2,022 |
| Jun 10, 2025 | 26.19 | 26.24 | 26.17 | 26.19 | 25.74 | 0.04% | 1,861 |
| Jun 9, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 25.74 | 0.15% | 878 |
| Jun 6, 2025 | 26.13 | 26.14 | 26.13 | 26.14 | 25.70 | -0.01% | 1,151 |
| Jun 5, 2025 | 26.16 | 26.21 | 26.14 | 26.14 | 25.70 | 0.09% | 1,376 |
| Jun 4, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.68 | 0.25% | 892 |
| Jun 3, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.61 | 0.13% | 87 |
| Jun 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.58 | 0.04% | 53 |
| May 30, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.57 | -0.11% | 22 |
| May 29, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.60 | 0.27% | 95 |
| May 28, 2025 | 26.09 | 26.09 | 25.97 | 25.97 | 25.53 | -0.40% | 6,026 |
| May 27, 2025 | 25.98 | 26.07 | 25.98 | 26.07 | 25.63 | 0.35% | 1,688 |
| May 23, 2025 | 25.89 | 25.98 | 25.89 | 25.98 | 25.54 | -0.04% | 1,813 |
| May 22, 2025 | 25.91 | 25.99 | 25.89 | 25.99 | 25.55 | 0.39% | 21,365 |
| May 21, 2025 | 25.97 | 26.02 | 25.89 | 25.89 | 25.45 | -0.27% | 1,038 |
| May 20, 2025 | 25.94 | 26.01 | 25.90 | 25.96 | 25.52 | 0.02% | 2,718 |
| May 19, 2025 | 25.99 | 26.00 | 25.96 | 25.96 | 25.51 | -0.03% | 1,509 |
| May 16, 2025 | 25.95 | 25.96 | 25.92 | 25.96 | 25.52 | -0.05% | 892 |
| May 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.54 | 0.16% | 139 |
| May 14, 2025 | 25.99 | 25.99 | 25.89 | 25.94 | 25.49 | -0.09% | 10,263 |
| May 13, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.52 | 0.44% | 27 |
| May 12, 2025 | 25.91 | 25.91 | 25.85 | 25.85 | 25.41 | -0.25% | 474 |
| May 9, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.47 | 0.22% | 854 |
| May 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.41 | -0.44% | 81 |
| May 7, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.53 | 0.30% | 167 |