Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
30.51
-0.03 (-0.11%)
At close: Mar 9, 2026, 4:00 PM EDT
30.51
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.25 | 31.25 | 30.44 | 30.51 | 30.51 | -0.11% | 2,648 |
| Mar 6, 2026 | 30.48 | 30.54 | 30.48 | 30.54 | 30.54 | -0.25% | 1,327 |
| Mar 5, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.26% | 78 |
| Mar 4, 2026 | 30.74 | 30.78 | 30.69 | 30.70 | 30.70 | -0.10% | 3,379 |
| Mar 3, 2026 | 30.62 | 30.73 | 30.62 | 30.73 | 30.73 | -0.68% | 2,813 |
| Mar 2, 2026 | 30.99 | 30.99 | 30.94 | 30.94 | 30.94 | -0.48% | 210 |
| Feb 27, 2026 | 31.07 | 31.09 | 31.07 | 31.09 | 31.09 | 0.20% | 417 |
| Feb 26, 2026 | 30.94 | 31.06 | 30.94 | 31.03 | 31.03 | 0.09% | 1,965 |
| Feb 25, 2026 | 30.99 | 31.00 | 30.96 | 31.00 | 31.00 | -0.34% | 5,249 |
| Feb 24, 2026 | 30.71 | 31.12 | 30.71 | 31.11 | 31.11 | -0.03% | 1,489 |
| Feb 23, 2026 | 31.05 | 31.12 | 31.05 | 31.12 | 31.12 | 0.22% | 3,770 |
| Feb 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.01% | 39 |
| Feb 19, 2026 | 30.98 | 31.05 | 30.98 | 31.05 | 31.05 | -0.35% | 1,643 |
| Feb 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.26% | 27 |
| Feb 17, 2026 | 31.23 | 31.24 | 31.23 | 31.24 | 31.24 | -0.51% | 1,164 |
| Feb 13, 2026 | 31.42 | 31.45 | 31.33 | 31.40 | 31.40 | 0.02% | 2,889 |
| Feb 12, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.40% | 204 |
| Feb 11, 2026 | 31.05 | 31.27 | 31.05 | 31.27 | 31.27 | 0.30% | 1,538 |
| Feb 10, 2026 | 31.11 | 31.17 | 31.11 | 31.17 | 31.17 | 0.04% | 378 |
| Feb 9, 2026 | 31.07 | 31.16 | 31.07 | 31.16 | 31.16 | 0.44% | 500 |
| Feb 6, 2026 | 30.98 | 31.03 | 30.98 | 31.03 | 31.03 | 0.40% | 762 |
| Feb 5, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.34% | 120 |
| Feb 4, 2026 | 30.82 | 31.01 | 30.82 | 31.01 | 31.01 | 0.48% | 453 |
| Feb 3, 2026 | 30.80 | 30.86 | 30.80 | 30.86 | 30.86 | 1.05% | 271 |
| Feb 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.29% | 230 |
| Jan 30, 2026 | 30.60 | 30.63 | 30.59 | 30.63 | 30.63 | -1.23% | 786 |
| Jan 29, 2026 | 30.95 | 31.01 | 30.95 | 31.01 | 31.01 | 0.19% | 485 |
| Jan 28, 2026 | 30.98 | 30.98 | 30.86 | 30.95 | 30.95 | -0.42% | 1,945 |
| Jan 27, 2026 | 30.96 | 31.08 | 30.96 | 31.08 | 31.08 | 0.58% | 358 |
| Jan 26, 2026 | 30.86 | 30.95 | 30.84 | 30.90 | 30.90 | 0.04% | 4,563 |
| Jan 23, 2026 | 30.85 | 30.89 | 30.85 | 30.89 | 30.89 | 0.19% | 556 |
| Jan 22, 2026 | 30.74 | 30.83 | 30.74 | 30.83 | 30.83 | 0.39% | 508 |
| Jan 21, 2026 | 30.63 | 30.73 | 30.63 | 30.71 | 30.71 | -0.07% | 807 |
| Jan 20, 2026 | 30.59 | 30.73 | 30.59 | 30.73 | 30.73 | 0.01% | 703 |
| Jan 16, 2026 | 30.65 | 30.73 | 30.65 | 30.73 | 30.73 | -0.01% | 949 |
| Jan 15, 2026 | 30.58 | 30.73 | 30.58 | 30.73 | 30.73 | 0.13% | 4,572 |
| Jan 14, 2026 | 30.54 | 30.70 | 30.54 | 30.69 | 30.69 | 0.43% | 733 |
| Jan 13, 2026 | 30.48 | 30.56 | 30.48 | 30.56 | 30.56 | 0.28% | 437 |
| Jan 12, 2026 | 30.48 | 30.48 | 30.46 | 30.47 | 30.47 | 0.12% | 6,680 |
| Jan 9, 2026 | 30.41 | 30.44 | 30.41 | 30.44 | 30.44 | 0.49% | 457 |
| Jan 8, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.76% | 53 |
| Jan 7, 2026 | 30.03 | 30.06 | 30.01 | 30.06 | 30.06 | -0.25% | 892 |
| Jan 6, 2026 | 30.11 | 30.13 | 30.10 | 30.13 | 30.13 | 0.15% | 2,072 |
| Jan 5, 2026 | 30.08 | 30.13 | 30.08 | 30.09 | 30.09 | 0.09% | 15,017 |
| Jan 2, 2026 | 29.97 | 30.12 | 29.97 | 30.06 | 30.06 | 0.55% | 3,038 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.10% | 95 |
| Dec 30, 2025 | 29.85 | 29.93 | 29.85 | 29.93 | 29.93 | - | 1,443 |
| Dec 29, 2025 | 29.54 | 29.93 | 29.54 | 29.93 | 29.93 | - | 1,690 |
| Dec 26, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.05% | 189 |
| Dec 24, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.15% | 18 |