Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
28.33
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.52 | 28.60 | 28.33 | 28.33 | 28.33 | 0.78% | 2,239 |
| Apr 22, 2025 | 27.99 | 28.11 | 27.99 | 28.11 | 28.11 | 1.55% | 2,908 |
| Apr 21, 2025 | 27.65 | 27.68 | 27.65 | 27.68 | 27.68 | -0.28% | 1,720 |
| Apr 17, 2025 | 27.76 | 27.95 | 27.75 | 27.76 | 27.76 | 1.24% | 8,405 |
| Apr 16, 2025 | 27.64 | 27.64 | 27.42 | 27.42 | 27.42 | -0.94% | 770 |
| Apr 15, 2025 | 27.62 | 27.70 | 27.61 | 27.68 | 27.68 | 0.40% | 39,639 |
| Apr 14, 2025 | 27.56 | 27.64 | 27.46 | 27.57 | 27.57 | 1.06% | 7,147 |
| Apr 11, 2025 | 27.05 | 27.28 | 27.05 | 27.28 | 27.28 | 0.84% | 694 |
| Apr 10, 2025 | 27.46 | 27.46 | 27.06 | 27.06 | 27.06 | -2.76% | 685 |
| Apr 9, 2025 | 26.11 | 27.82 | 26.11 | 27.82 | 27.82 | 5.86% | 17,802 |
| Apr 8, 2025 | 27.38 | 27.38 | 26.28 | 26.28 | 26.28 | -2.07% | 1,156 |
| Apr 7, 2025 | 25.70 | 28.42 | 25.70 | 26.84 | 26.84 | -2.10% | 15,977 |
| Apr 4, 2025 | 27.68 | 27.95 | 26.73 | 27.41 | 27.41 | -4.45% | 953 |
| Apr 3, 2025 | 28.77 | 28.90 | 28.69 | 28.69 | 28.69 | -1.93% | 8,729 |
| Apr 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.25% | 162 |
| Apr 1, 2025 | 29.04 | 29.18 | 29.04 | 29.18 | 29.18 | 0.31% | 1,010 |
| Mar 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.25% | 336 |
| Mar 28, 2025 | 29.43 | 29.44 | 29.10 | 29.16 | 29.16 | -1.54% | 6,234 |
| Mar 27, 2025 | 29.49 | 29.79 | 29.49 | 29.62 | 29.62 | -0.23% | 1,688 |
| Mar 26, 2025 | 30.42 | 30.42 | 29.69 | 29.69 | 29.69 | -0.92% | 1,253 |
| Mar 25, 2025 | 29.99 | 30.01 | 29.95 | 29.96 | 29.96 | 0.19% | 697 |
| Mar 24, 2025 | 30.00 | 30.00 | 29.89 | 29.91 | 29.91 | -0.02% | 2,424 |
| Mar 21, 2025 | 29.83 | 30.03 | 29.83 | 29.91 | 29.91 | -1.02% | 2,479 |
| Mar 20, 2025 | 30.21 | 30.31 | 30.14 | 30.22 | 30.22 | 0.04% | 5,438 |
| Mar 19, 2025 | 30.22 | 30.29 | 30.20 | 30.21 | 30.21 | -0.85% | 13,429 |
| Mar 18, 2025 | 30.40 | 30.47 | 30.40 | 30.47 | 30.47 | -0.20% | 537 |
| Mar 17, 2025 | 30.45 | 30.54 | 30.41 | 30.53 | 30.53 | 1.26% | 1,548 |
| Mar 14, 2025 | 30.10 | 30.19 | 30.06 | 30.15 | 30.15 | 1.03% | 1,746 |
| Mar 13, 2025 | 29.90 | 29.90 | 29.83 | 29.85 | 29.85 | 0.01% | 5,907 |
| Mar 12, 2025 | 29.79 | 29.88 | 29.79 | 29.84 | 29.84 | 0.15% | 876 |
| Mar 11, 2025 | 29.80 | 29.82 | 29.72 | 29.80 | 29.80 | -0.38% | 62,336 |
| Mar 10, 2025 | 30.15 | 30.21 | 29.85 | 29.91 | 29.91 | -0.83% | 1,318 |
| Mar 7, 2025 | 30.51 | 30.51 | 30.13 | 30.16 | 30.16 | 0.79% | 826 |
| Mar 6, 2025 | 29.87 | 29.94 | 29.84 | 29.93 | 29.93 | -0.04% | 25,416 |
| Mar 5, 2025 | 29.83 | 29.94 | 29.82 | 29.94 | 29.94 | 0.73% | 1,191 |
| Mar 4, 2025 | 29.59 | 29.72 | 29.59 | 29.72 | 29.72 | -0.43% | 1,840 |
| Mar 3, 2025 | 29.94 | 29.94 | 29.85 | 29.85 | 29.85 | 0.60% | 2,955 |
| Feb 28, 2025 | 29.71 | 29.77 | 29.49 | 29.67 | 29.67 | -0.30% | 2,395 |
| Feb 27, 2025 | 29.93 | 29.93 | 29.76 | 29.76 | 29.76 | -0.64% | 674 |
| Feb 26, 2025 | 29.99 | 30.08 | 29.46 | 29.95 | 29.95 | 0.57% | 23,557 |
| Feb 25, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.13% | 238 |
| Feb 24, 2025 | 29.67 | 29.81 | 29.67 | 29.74 | 29.74 | -0.07% | 19,242 |
| Feb 21, 2025 | 29.71 | 29.95 | 29.71 | 29.76 | 29.76 | -0.39% | 904 |
| Feb 20, 2025 | 29.86 | 29.88 | 29.86 | 29.88 | 29.88 | 0.69% | 979 |
| Feb 19, 2025 | 29.49 | 29.70 | 29.49 | 29.67 | 29.67 | -0.17% | 1,694 |
| Feb 18, 2025 | 29.65 | 29.73 | 29.65 | 29.72 | 29.72 | -0.27% | 1,671 |
| Feb 14, 2025 | 29.78 | 29.80 | 29.75 | 29.80 | 29.80 | 1.27% | 4,707 |
| Feb 13, 2025 | 29.29 | 29.45 | 29.26 | 29.43 | 29.43 | 0.72% | 10,579 |
| Feb 12, 2025 | 29.06 | 29.32 | 29.06 | 29.22 | 29.22 | -0.18% | 3,274 |
| Feb 11, 2025 | 29.22 | 29.28 | 29.18 | 29.28 | 29.28 | -0.20% | 7,100 |