Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
30.15
-0.36 (-1.17%)
Apr 21, 2026, 4:00 PM EDT - Market closed
GHTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | -1.16% | 2,570 |
| Apr 20, 2026 | 30.26 | 30.51 | 30.26 | 30.51 | 30.51 | -0.25% | 4,015 |
| Apr 17, 2026 | 30.57 | 30.75 | 30.52 | 30.58 | 30.58 | 0.85% | 15,080 |
| Apr 16, 2026 | 30.40 | 30.40 | 30.32 | 30.32 | 30.32 | -0.15% | 621 |
| Apr 15, 2026 | 30.27 | 30.37 | 30.25 | 30.37 | 30.37 | 0.75% | 7,631 |
| Apr 14, 2026 | 30.13 | 30.14 | 30.13 | 30.14 | 30.14 | 0.44% | 940 |
| Apr 13, 2026 | 29.91 | 30.01 | 29.91 | 30.01 | 30.01 | 0.09% | 1,007 |
| Apr 10, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.04% | 152 |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.14% | 103 |
| Apr 8, 2026 | 30.01 | 30.01 | 29.91 | 29.95 | 29.95 | 1.09% | 1,180 |
| Apr 7, 2026 | 29.65 | 29.65 | 29.55 | 29.63 | 29.63 | -0.18% | 1,594 |
| Apr 6, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.06% | 419 |
| Apr 2, 2026 | 29.61 | 29.71 | 29.61 | 29.67 | 29.67 | -0.27% | 4,067 |
| Apr 1, 2026 | 29.75 | 29.75 | 29.70 | 29.75 | 29.75 | 0.14% | 4,728 |
| Mar 31, 2026 | 29.51 | 30.25 | 29.51 | 29.70 | 29.70 | 0.85% | 15,214 |
| Mar 30, 2026 | 29.49 | 29.49 | 29.46 | 29.46 | 29.45 | -0.13% | 809 |
| Mar 27, 2026 | 29.46 | 29.49 | 29.46 | 29.49 | 29.49 | -0.22% | 2,937 |
| Mar 26, 2026 | 29.69 | 29.70 | 29.56 | 29.56 | 29.56 | -0.78% | 1,309 |
| Mar 25, 2026 | 29.77 | 29.79 | 29.77 | 29.79 | 29.79 | 0.46% | 1,835 |
| Mar 24, 2026 | 29.74 | 29.74 | 29.53 | 29.65 | 29.65 | -0.96% | 6,100 |
| Mar 23, 2026 | 30.03 | 30.03 | 29.93 | 29.94 | 29.94 | 0.93% | 9,116 |
| Mar 20, 2026 | 29.82 | 29.84 | 29.66 | 29.66 | 29.66 | -1.75% | 771 |
| Mar 19, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.22% | 56 |
| Mar 18, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.13% | 151 |
| Mar 17, 2026 | 30.67 | 30.67 | 30.61 | 30.61 | 30.61 | 0.66% | 693 |
| Mar 16, 2026 | 30.33 | 30.44 | 30.33 | 30.41 | 30.41 | 1.38% | 1,877 |
| Mar 13, 2026 | 29.94 | 29.99 | 29.94 | 29.99 | 29.99 | -0.43% | 2,150 |
| Mar 12, 2026 | 30.14 | 30.14 | 30.12 | 30.12 | 30.12 | -1.05% | 185 |
| Mar 11, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.22% | 569 |
| Mar 10, 2026 | 30.73 | 30.73 | 30.51 | 30.51 | 30.51 | -0.01% | 261 |
| Mar 9, 2026 | 31.25 | 31.25 | 30.44 | 30.51 | 30.51 | -0.11% | 2,648 |
| Mar 6, 2026 | 30.48 | 30.54 | 30.48 | 30.54 | 30.54 | -0.25% | 1,327 |
| Mar 5, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.26% | 78 |
| Mar 4, 2026 | 30.74 | 30.78 | 30.69 | 30.70 | 30.70 | -0.10% | 3,379 |
| Mar 3, 2026 | 30.62 | 30.73 | 30.62 | 30.73 | 30.73 | -0.68% | 2,813 |
| Mar 2, 2026 | 30.99 | 30.99 | 30.94 | 30.94 | 30.94 | -0.48% | 210 |
| Feb 27, 2026 | 31.07 | 31.09 | 31.07 | 31.09 | 31.09 | 0.20% | 417 |
| Feb 26, 2026 | 30.94 | 31.06 | 30.94 | 31.03 | 31.03 | 0.09% | 1,965 |
| Feb 25, 2026 | 30.99 | 31.00 | 30.96 | 31.00 | 31.00 | -0.34% | 5,249 |
| Feb 24, 2026 | 30.71 | 31.12 | 30.71 | 31.11 | 31.11 | -0.03% | 1,489 |
| Feb 23, 2026 | 31.05 | 31.12 | 31.05 | 31.12 | 31.12 | 0.22% | 3,770 |
| Feb 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.01% | 39 |
| Feb 19, 2026 | 30.98 | 31.05 | 30.98 | 31.05 | 31.05 | -0.35% | 1,643 |
| Feb 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.26% | 27 |
| Feb 17, 2026 | 31.23 | 31.24 | 31.23 | 31.24 | 31.23 | -0.51% | 1,164 |
| Feb 13, 2026 | 31.42 | 31.45 | 31.33 | 31.40 | 31.40 | 0.02% | 2,889 |
| Feb 12, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.40% | 204 |
| Feb 11, 2026 | 31.05 | 31.27 | 31.05 | 31.27 | 31.27 | 0.30% | 1,538 |
| Feb 10, 2026 | 31.11 | 31.17 | 31.11 | 31.17 | 31.17 | 0.04% | 378 |
| Feb 9, 2026 | 31.07 | 31.16 | 31.07 | 31.16 | 31.16 | 0.44% | 500 |