Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
31.31
+0.09 (0.28%)
Dec 10, 2025, 4:00 PM EST - Market closed
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 31.29 | 31.32 | 31.29 | 31.31 | 31.31 | 0.28% | 27,885 |
| Dec 9, 2025 | 31.24 | 31.25 | 31.22 | 31.22 | 31.22 | -0.34% | 1,421 |
| Dec 8, 2025 | 31.35 | 31.36 | 31.33 | 31.33 | 31.33 | -0.44% | 1,152 |
| Dec 5, 2025 | 31.44 | 31.46 | 31.44 | 31.46 | 31.46 | 0.23% | 1,080 |
| Dec 4, 2025 | 31.37 | 31.39 | 31.37 | 31.39 | 31.39 | -0.09% | 564 |
| Dec 3, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.45% | 1,051 |
| Dec 2, 2025 | 31.23 | 31.29 | 31.23 | 31.28 | 31.28 | -0.09% | 3,460 |
| Dec 1, 2025 | 31.34 | 31.36 | 31.31 | 31.31 | 31.31 | -0.01% | 1,963 |
| Nov 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.36% | 27 |
| Nov 26, 2025 | 31.15 | 31.23 | 31.15 | 31.20 | 31.20 | 0.79% | 2,562 |
| Nov 25, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.04% | 2,031 |
| Nov 24, 2025 | 30.81 | 30.94 | 30.81 | 30.94 | 30.94 | 0.14% | 16,008 |
| Nov 21, 2025 | 30.83 | 30.91 | 30.64 | 30.90 | 30.90 | 0.56% | 21,952 |
| Nov 20, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.19% | 80 |
| Nov 19, 2025 | 30.83 | 30.83 | 30.79 | 30.79 | 30.79 | -0.30% | 892 |
| Nov 18, 2025 | 30.78 | 30.88 | 30.78 | 30.88 | 30.88 | 0.11% | 601 |
| Nov 17, 2025 | 30.79 | 30.84 | 30.79 | 30.84 | 30.84 | -0.29% | 1,518 |
| Nov 14, 2025 | 30.90 | 30.94 | 30.90 | 30.94 | 30.94 | 0.03% | 394 |
| Nov 13, 2025 | 30.97 | 30.97 | 30.93 | 30.93 | 30.93 | -0.03% | 899 |
| Nov 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.40% | 71 |
| Nov 11, 2025 | 30.98 | 31.06 | 30.98 | 31.06 | 31.06 | 0.71% | 251 |
| Nov 10, 2025 | 30.71 | 30.84 | 30.71 | 30.84 | 30.84 | -0.08% | 2,352 |
| Nov 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.23% | 218 |
| Nov 6, 2025 | 30.83 | 30.83 | 30.80 | 30.80 | 30.80 | 0.51% | 1,037 |
| Nov 5, 2025 | 30.59 | 30.64 | 30.59 | 30.64 | 30.64 | -0.17% | 1,248 |
| Nov 4, 2025 | 30.66 | 30.69 | 30.65 | 30.69 | 30.69 | 0.39% | 10,148 |
| Nov 3, 2025 | 30.54 | 30.57 | 30.53 | 30.57 | 30.57 | 0.17% | 1,232 |
| Oct 31, 2025 | 30.48 | 30.52 | 30.48 | 30.52 | 30.52 | -0.08% | 578 |
| Oct 30, 2025 | 30.55 | 30.55 | 30.54 | 30.54 | 30.54 | -0.05% | 323 |
| Oct 29, 2025 | 30.57 | 30.62 | 30.53 | 30.56 | 30.56 | -0.86% | 7,354 |
| Oct 28, 2025 | 30.88 | 30.89 | 30.82 | 30.82 | 30.82 | -0.15% | 6,385 |
| Oct 27, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.09% | 436 |
| Oct 24, 2025 | 30.88 | 30.94 | 30.88 | 30.90 | 30.90 | -0.07% | 1,566 |
| Oct 23, 2025 | 30.90 | 30.96 | 30.88 | 30.92 | 30.92 | 0.01% | 8,364 |
| Oct 22, 2025 | 30.87 | 30.91 | 30.83 | 30.91 | 30.91 | 0.58% | 2,030 |
| Oct 21, 2025 | 30.71 | 30.81 | 30.71 | 30.74 | 30.74 | 0.16% | 16,833 |
| Oct 20, 2025 | 30.56 | 30.69 | 30.56 | 30.69 | 30.68 | 0.59% | 251 |
| 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 |