Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
26.63
-0.05 (-0.17%)
Sep 9, 2025, 4:00 PM - Market closed
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.57 | 26.63 | 26.57 | 26.63 | 26.63 | -0.15% | 1,161 |
| Sep 8, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.67 | 0.82% | 217 |
| Sep 5, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.99% | 188 |
| Sep 4, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.44% | 48 |
| Sep 3, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.80% | 685 |
| Sep 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.69% | 1,894 |
| Aug 29, 2025 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | -0.27% | 2,266 |
| Aug 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% | 197 |
| Aug 27, 2025 | 26.02 | 26.08 | 25.98 | 26.04 | 26.04 | -0.03% | 931 |
| Aug 26, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | -0.05% | 165 |
| Aug 25, 2025 | 26.12 | 26.13 | 26.06 | 26.06 | 26.06 | -0.21% | 577 |
| Aug 22, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.72% | 139 |
| Aug 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.46% | 13 |
| Aug 20, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | -0.04% | 313 |
| Aug 19, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 26.06 | 0.24% | 1,324 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.07% | 67 |
| Aug 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.48% | 1,163 |
| Aug 14, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | -0.54% | 394 |
| Aug 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.59% | 135 |
| Aug 12, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | -0.29% | 2,007 |
| Aug 11, 2025 | 26.21 | 26.21 | 26.09 | 26.17 | 26.17 | 0.09% | 4,441 |
| Aug 8, 2025 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | -0.25% | 10,199 |
| Aug 7, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 0.02% | 287 |
| Aug 6, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | -0.31% | 128 |
| Aug 5, 2025 | 26.20 | 26.29 | 26.20 | 26.29 | 26.29 | 0.32% | 124 |
| Aug 4, 2025 | 25.87 | 26.20 | 25.87 | 26.20 | 26.20 | 0.71% | 1,039 |
| Aug 1, 2025 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | 0.64% | 205 |
| Jul 31, 2025 | 25.88 | 25.89 | 25.85 | 25.85 | 25.85 | 0.04% | 3,470 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.84 | 25.84 | 25.84 | -1.29% | 1,091 |
| Jul 29, 2025 | 25.77 | 26.18 | 25.77 | 26.18 | 26.18 | 1.69% | 17,227 |
| Jul 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.40% | 77 |
| Jul 25, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.85 | 0.03% | 2,234 |
| Jul 24, 2025 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.04% | 867 |
| Jul 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.20% | 38 |
| Jul 22, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.50% | 87 |
| Jul 21, 2025 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | 0.70% | 1,015 |
| 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 |