Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
30.51
+0.05 (0.15%)
At close: Oct 17, 2025, 4:00 PM EDT
30.51
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.08 | 30.51 | 30.08 | 30.51 | 30.51 | 0.15% | 3,949 |
| Oct 16, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.29% | 56 |
| Oct 15, 2025 | 30.60 | 30.61 | 30.52 | 30.55 | 30.55 | -0.03% | 1,700 |
| Oct 14, 2025 | 30.41 | 30.56 | 30.41 | 30.56 | 30.56 | -0.25% | 894 |
| Oct 13, 2025 | 30.58 | 30.68 | 30.49 | 30.64 | 30.64 | 0.20% | 4,228 |
| Oct 10, 2025 | 30.81 | 30.86 | 30.57 | 30.57 | 30.57 | -0.63% | 4,367 |
| Oct 9, 2025 | 31.08 | 31.08 | 30.77 | 30.77 | 30.77 | -0.44% | 398 |
| Oct 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.28% | 278 |
| Oct 7, 2025 | 31.09 | 31.09 | 30.93 | 30.99 | 30.99 | -0.10% | 1,035 |
| Oct 6, 2025 | 31.15 | 31.15 | 30.94 | 31.02 | 31.02 | -0.31% | 2,061 |
| Oct 3, 2025 | 31.12 | 31.21 | 31.01 | 31.12 | 31.12 | -0.11% | 9,540 |
| Oct 2, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 31.15 | -0.11% | 129 |
| Oct 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.49% | 121 |
| Sep 30, 2025 | 31.10 | 31.10 | 30.92 | 31.03 | 31.03 | -0.35% | 4,594 |
| Sep 29, 2025 | 30.99 | 31.15 | 30.99 | 31.14 | 31.14 | -0.28% | 3,023 |
| Sep 26, 2025 | 31.22 | 31.23 | 31.22 | 31.23 | 31.23 | 0.23% | 1,872 |
| Sep 25, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.18% | 310 |
| Sep 24, 2025 | 31.17 | 31.23 | 31.14 | 31.21 | 31.21 | 0.24% | 990 |
| Sep 23, 2025 | 31.05 | 31.21 | 31.05 | 31.14 | 31.14 | 0.47% | 1,183 |
| Sep 22, 2025 | 30.96 | 30.99 | 30.96 | 30.99 | 30.99 | -0.10% | 529 |
| Sep 19, 2025 | 31.09 | 31.09 | 31.02 | 31.02 | 31.02 | -0.64% | 164 |
| Sep 18, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.53% | 151 |
| Sep 17, 2025 | 31.55 | 31.55 | 31.39 | 31.39 | 31.39 | 0.05% | 1,421 |
| Sep 16, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.47% | 68 |
| Sep 15, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.06% | 325 |
| Sep 12, 2025 | 31.27 | 31.33 | 31.25 | 31.25 | 31.25 | -0.60% | 955 |
| Sep 11, 2025 | 31.90 | 31.90 | 31.40 | 31.44 | 31.44 | -0.24% | 1,039 |
| Sep 10, 2025 | 31.48 | 31.51 | 31.46 | 31.51 | 31.51 | -0.24% | 7,141 |
| Sep 9, 2025 | 31.61 | 31.61 | 31.59 | 31.59 | 31.59 | 0.04% | 2,289 |
| Sep 8, 2025 | 31.75 | 31.75 | 31.54 | 31.57 | 31.57 | -0.42% | 1,172 |
| Sep 5, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.71 | 0.59% | 968 |
| Sep 4, 2025 | 31.05 | 31.52 | 31.05 | 31.52 | 31.52 | 0.82% | 701 |
| Sep 3, 2025 | 31.78 | 31.78 | 31.21 | 31.26 | 31.26 | -0.87% | 33,915 |
| Sep 2, 2025 | 31.43 | 31.54 | 31.43 | 31.54 | 31.54 | -0.83% | 360 |
| Aug 29, 2025 | 31.71 | 31.80 | 31.63 | 31.80 | 31.80 | 0.17% | 2,905 |
| Aug 28, 2025 | 31.60 | 31.75 | 31.60 | 31.75 | 31.75 | 0.22% | 283 |
| Aug 27, 2025 | 31.60 | 31.68 | 31.60 | 31.68 | 31.68 | 0.30% | 881 |
| Aug 26, 2025 | 31.58 | 31.58 | 31.52 | 31.58 | 31.58 | -0.43% | 1,700 |
| Aug 25, 2025 | 31.69 | 31.71 | 31.66 | 31.71 | 31.71 | -0.20% | 2,423 |
| Aug 22, 2025 | 31.61 | 31.89 | 31.61 | 31.78 | 31.78 | 1.45% | 23,914 |
| Aug 21, 2025 | 31.28 | 31.32 | 31.28 | 31.32 | 31.32 | -0.09% | 403 |
| Aug 20, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.08% | 117 |
| Aug 19, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.39% | 179 |
| Aug 18, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.04% | 130 |
| Aug 15, 2025 | 31.25 | 31.27 | 31.18 | 31.27 | 31.27 | 0.33% | 4,442 |
| Aug 14, 2025 | 30.91 | 31.16 | 30.91 | 31.16 | 31.16 | 0.20% | 951 |
| Aug 13, 2025 | 30.94 | 31.10 | 30.87 | 31.10 | 31.10 | 0.68% | 1,592 |
| Aug 12, 2025 | 30.71 | 30.89 | 30.71 | 30.89 | 30.89 | 0.95% | 1,007 |
| Aug 11, 2025 | 30.56 | 30.71 | 30.56 | 30.60 | 30.60 | -0.14% | 17,796 |
| Aug 8, 2025 | 30.56 | 30.74 | 30.56 | 30.64 | 30.64 | 0.13% | 26,217 |