Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
30.38
-0.11 (-0.36%)
At close: Jul 18, 2025, 4:00 PM
30.38
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.54 | 30.54 | 30.54 | 30.55 | - | 0.19% | 116 |
| 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 |
| Jun 27, 2025 | 30.49 | 30.49 | 30.15 | 30.34 | 30.34 | -0.20% | 3,913 |
| Jun 26, 2025 | 30.26 | 30.47 | 30.26 | 30.41 | 30.41 | 1.10% | 3,981 |
| Jun 25, 2025 | 30.04 | 30.13 | 30.00 | 30.08 | 30.08 | -0.27% | 5,699 |
| Jun 24, 2025 | 30.10 | 30.16 | 30.10 | 30.16 | 30.16 | 0.74% | 938 |
| Jun 23, 2025 | 30.08 | 30.12 | 29.76 | 29.93 | 29.93 | 0.58% | 17,764 |
| Jun 20, 2025 | 30.00 | 30.11 | 29.76 | 29.76 | 29.76 | -0.81% | 2,869 |
| Jun 18, 2025 | 29.88 | 30.10 | 29.88 | 30.00 | 30.00 | 0.41% | 1,811 |
| Jun 17, 2025 | 29.99 | 29.99 | 29.88 | 29.88 | 29.88 | -1.47% | 314 |
| Jun 16, 2025 | 30.34 | 30.38 | 30.27 | 30.33 | 30.33 | 0.56% | 4,797 |
| Jun 13, 2025 | 30.36 | 30.36 | 29.91 | 30.16 | 30.16 | -0.73% | 12,329 |
| Jun 12, 2025 | 30.44 | 30.44 | 30.31 | 30.38 | 30.38 | 0.24% | 1,669 |
| Jun 11, 2025 | 30.28 | 30.46 | 30.20 | 30.31 | 30.31 | 0.32% | 5,767 |
| Jun 10, 2025 | 30.12 | 30.25 | 30.12 | 30.21 | 30.21 | 0.97% | 6,068 |
| Jun 9, 2025 | 29.92 | 30.20 | 29.77 | 29.92 | 29.92 | 0.12% | 16,370 |
| Jun 6, 2025 | 29.88 | 29.92 | 29.82 | 29.89 | 29.89 | 0.31% | 12,918 |
| Jun 5, 2025 | 29.80 | 29.85 | 29.78 | 29.79 | 29.79 | 0.20% | 2,007 |
| Jun 4, 2025 | 29.82 | 29.82 | 29.71 | 29.73 | 29.73 | -0.05% | 2,420 |
| Jun 3, 2025 | 29.70 | 29.79 | 29.70 | 29.75 | 29.75 | 0.45% | 1,842 |
| Jun 2, 2025 | 29.52 | 29.63 | 29.52 | 29.62 | 29.62 | -0.47% | 784 |
| May 30, 2025 | 29.85 | 29.85 | 29.75 | 29.76 | 29.76 | -0.36% | 6,595 |
| May 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.22% | 289 |
| May 28, 2025 | 29.99 | 29.99 | 29.93 | 29.93 | 29.93 | -0.33% | 332 |
| May 27, 2025 | 30.07 | 30.07 | 30.03 | 30.03 | 30.03 | 0.27% | 736 |
| May 23, 2025 | 29.96 | 30.02 | 29.95 | 29.95 | 29.95 | -0.06% | 1,067 |
| May 22, 2025 | 29.96 | 30.11 | 29.94 | 29.97 | 29.97 | 0.02% | 6,614 |
| May 21, 2025 | 30.18 | 30.18 | 29.93 | 29.96 | 29.96 | -1.06% | 6,232 |
| May 20, 2025 | 30.28 | 30.30 | 30.12 | 30.28 | 30.28 | -0.56% | 5,908 |
| May 19, 2025 | 30.32 | 30.49 | 30.32 | 30.45 | 30.45 | 0.01% | 3,790 |
| May 16, 2025 | 30.39 | 30.52 | 30.34 | 30.45 | 30.45 | 0.22% | 5,918 |
| May 15, 2025 | 30.57 | 30.57 | 30.36 | 30.38 | 30.38 | -0.72% | 5,331 |
| May 14, 2025 | 30.54 | 31.57 | 30.42 | 30.60 | 30.60 | 0.58% | 38,679 |
| May 13, 2025 | 30.30 | 30.42 | 30.30 | 30.42 | 30.42 | 1.61% | 439 |
| May 12, 2025 | 29.93 | 29.94 | 29.73 | 29.94 | 29.94 | 1.90% | 1,316 |
| May 9, 2025 | 29.55 | 29.55 | 29.34 | 29.38 | 29.38 | 0.02% | 20,546 |
| May 8, 2025 | 29.17 | 29.38 | 29.17 | 29.38 | 29.38 | 1.51% | 6,346 |
| May 7, 2025 | 28.88 | 28.94 | 28.87 | 28.94 | 28.94 | 0.52% | 892 |