Goose Hollow Multi-Strategy Income ETF (GHMS)
BATS: GHMS · Real-Time Price · USD
26.49
-0.01 (-0.05%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.37 | 26.51 | 26.37 | 26.49 | 26.49 | -0.05% | 913 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.21% | 53 |
| Oct 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.20% | 44 |
| Oct 14, 2025 | 26.47 | 26.51 | 26.47 | 26.51 | 26.51 | 0.08% | 782 |
| Oct 13, 2025 | 26.46 | 26.49 | 26.46 | 26.49 | 26.49 | 0.13% | 317 |
| Oct 10, 2025 | 26.56 | 26.56 | 26.45 | 26.45 | 26.45 | -0.22% | 208 |
| Oct 9, 2025 | 26.57 | 26.58 | 26.51 | 26.51 | 26.51 | -0.23% | 6,664 |
| Oct 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.20% | 131 |
| Oct 7, 2025 | 26.57 | 26.57 | 26.52 | 26.52 | 26.52 | 0.02% | 5,833 |
| Oct 6, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.41% | 46 |
| Oct 3, 2025 | 26.63 | 26.63 | 26.62 | 26.62 | 26.62 | -0.10% | 255 |
| Oct 2, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.06% | 86 |
| Oct 1, 2025 | 26.62 | 26.63 | 26.61 | 26.63 | 26.63 | 0.20% | 742 |
| Sep 30, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.13% | 117 |
| Sep 29, 2025 | 26.60 | 26.61 | 26.54 | 26.61 | 26.61 | 0.51% | 1,630 |
| Sep 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.03% | 111 |
| Sep 25, 2025 | 26.50 | 26.50 | 26.44 | 26.48 | 26.48 | -0.15% | 2,367 |
| Sep 24, 2025 | 26.53 | 26.53 | 26.49 | 26.52 | 26.52 | -0.26% | 2,495 |
| Sep 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% | 214 |
| Sep 22, 2025 | 26.58 | 26.62 | 26.57 | 26.57 | 26.57 | -0.47% | 1,505 |
| Sep 19, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -0.18% | 256 |
| Sep 18, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.56% | 246 |
| Sep 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.01% | 228 |
| Sep 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.50% | 90 |
| Sep 15, 2025 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 0.29% | 740 |
| Sep 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.14% | 93 |
| Sep 11, 2025 | 26.74 | 26.83 | 26.72 | 26.72 | 26.72 | 0.18% | 1,342 |
| Sep 10, 2025 | 26.62 | 26.67 | 26.62 | 26.67 | 26.67 | 0.17% | 1,265 |
| 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 |