Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
31.59
+0.02 (0.06%)
Sep 9, 2025, 4:00 PM - Market closed
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 30.52 | 30.60 | 30.50 | 30.60 | 30.60 | 0.83% | 36,716 |
| Aug 6, 2025 | 30.49 | 30.49 | 30.33 | 30.35 | 30.35 | -0.83% | 9,565 |
| Aug 5, 2025 | 30.54 | 30.81 | 30.48 | 30.60 | 30.60 | 1.00% | 15,611 |
| Aug 4, 2025 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 1.22% | 1,958 |
| Aug 1, 2025 | 30.02 | 30.02 | 29.86 | 29.93 | 29.93 | -0.16% | 8,257 |
| Jul 31, 2025 | 30.08 | 30.14 | 29.92 | 29.98 | 29.98 | -1.18% | 1,997 |
| Jul 30, 2025 | 30.42 | 30.44 | 30.34 | 30.34 | 30.34 | -0.13% | 590 |
| Jul 29, 2025 | 30.36 | 30.42 | 30.28 | 30.38 | 30.38 | -0.12% | 5,188 |
| Jul 28, 2025 | 30.41 | 30.47 | 30.33 | 30.42 | 30.42 | -0.85% | 4,383 |
| Jul 25, 2025 | 30.75 | 30.75 | 30.51 | 30.68 | 30.68 | -0.24% | 3,094 |
| Jul 24, 2025 | 30.70 | 30.82 | 30.68 | 30.75 | 30.75 | -0.40% | 2,120 |
| Jul 23, 2025 | 30.82 | 30.92 | 30.82 | 30.88 | 30.88 | 0.75% | 1,001 |
| Jul 22, 2025 | 30.26 | 30.69 | 28.68 | 30.65 | 30.65 | 0.60% | 3,664 |
| Jul 21, 2025 | 30.48 | 30.63 | 30.44 | 30.46 | 30.46 | 0.29% | 3,073 |
| Jul 18, 2025 | 30.55 | 30.55 | 30.32 | 30.38 | 30.38 | -0.36% | 4,563 |
| Jul 17, 2025 | 30.45 | 30.51 | 30.45 | 30.49 | 30.49 | 1.01% | 1,273 |
| Jul 16, 2025 | 30.14 | 30.18 | 30.14 | 30.18 | 30.18 | -0.36% | 3,345 |
| Jul 15, 2025 | 30.35 | 30.35 | 30.17 | 30.29 | 30.29 | -0.66% | 7,856 |
| Jul 14, 2025 | 30.48 | 30.49 | 30.33 | 30.49 | 30.49 | -0.29% | 1,389 |
| Jul 11, 2025 | 30.50 | 30.69 | 30.50 | 30.58 | 30.58 | -0.46% | 1,121 |
| Jul 10, 2025 | 30.61 | 30.80 | 30.61 | 30.72 | 30.72 | 0.10% | 15,067 |
| Jul 9, 2025 | 30.65 | 30.69 | 30.56 | 30.69 | 30.69 | 0.38% | 27,390 |
| Jul 8, 2025 | 30.59 | 30.73 | 30.58 | 30.58 | 30.58 | -0.15% | 9,264 |
| Jul 7, 2025 | 30.62 | 30.73 | 30.61 | 30.62 | 30.62 | -1.07% | 2,936 |
| Jul 3, 2025 | 30.86 | 31.08 | 30.86 | 30.95 | 30.95 | 0.04% | 10,721 |
| Jul 2, 2025 | 30.66 | 30.98 | 30.66 | 30.94 | 30.94 | 0.33% | 4,619 |
| Jul 1, 2025 | 30.79 | 30.86 | 30.79 | 30.84 | 30.84 | 1.03% | 20,649 |
| Jun 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.60% | 181 |