Goose Hollow Tactical Allocation ETF (GHTA)
BATS: GHTA · Real-Time Price · USD
31.30
-0.11 (-0.36%)
At close: Sep 9, 2026, 4:00 PM EDT
31.30
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:10 PM EDT
GHTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 31.30 | 31.38 | 31.25 | 31.25 | 31.25 | -0.54% | 77 |
| Sep 8, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.15% | 518 |
| Sep 4, 2026 | 31.39 | 31.39 | 31.37 | 31.37 | 31.37 | -0.19% | 427 |
| Sep 3, 2026 | 31.44 | 31.44 | 31.43 | 31.43 | 31.43 | 0.59% | 43,839 |
| Sep 2, 2026 | 31.17 | 31.25 | 31.17 | 31.25 | 31.25 | 0.66% | 436 |
| Sep 1, 2026 | 31.10 | 31.11 | 31.05 | 31.05 | 31.05 | -0.46% | 1,217 |
| Aug 31, 2026 | 31.23 | 31.23 | 31.15 | 31.19 | 31.19 | -0.29% | 1,002 |
| Aug 28, 2026 | 31.40 | 31.42 | 31.28 | 31.28 | 31.28 | -0.32% | 417 |
| Aug 27, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.08% | 673 |
| Aug 26, 2026 | 31.44 | 31.44 | 31.36 | 31.36 | 31.36 | -0.43% | 453 |
| Aug 25, 2026 | 31.38 | 31.49 | 31.38 | 31.49 | 31.49 | 0.35% | 4,374 |
| Aug 24, 2026 | 30.50 | 31.38 | 30.50 | 31.38 | 31.38 | 0.21% | 4,800 |
| Aug 21, 2026 | 31.36 | 31.37 | 31.25 | 31.32 | 31.32 | 0.69% | 4,834 |
| Aug 20, 2026 | 31.19 | 31.19 | 31.06 | 31.10 | 31.10 | -0.45% | 11,449 |
| Aug 19, 2026 | 31.13 | 31.24 | 31.12 | 31.24 | 31.24 | 1.66% | 3,070 |
| Aug 18, 2026 | 30.77 | 30.77 | 30.73 | 30.73 | 30.73 | -0.36% | 235 |
| Aug 17, 2026 | 30.98 | 30.98 | 30.84 | 30.84 | 30.84 | -0.15% | 442 |
| Aug 14, 2026 | 30.88 | 30.89 | 30.88 | 30.89 | 30.88 | 0.07% | 635 |
| Aug 13, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.13% | 26 |
| Aug 12, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.20% | 35 |
| Aug 11, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.14% | 76 |
| Aug 10, 2026 | 31.04 | 31.04 | 30.93 | 31.01 | 31.01 | -0.24% | 638 |
| Aug 7, 2026 | 31.07 | 31.08 | 31.00 | 31.08 | 31.08 | 0.87% | 871 |
| Aug 6, 2026 | 30.84 | 30.84 | 30.82 | 30.82 | 30.82 | -0.21% | 213 |
| Aug 5, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.63% | 63 |
| Aug 4, 2026 | 30.59 | 30.70 | 30.59 | 30.69 | 30.69 | 0.98% | 1,013 |
| Aug 3, 2026 | 30.35 | 30.39 | 30.35 | 30.39 | 30.39 | 0.54% | 442 |
| Jul 31, 2026 | 30.23 | 30.26 | 30.20 | 30.23 | 30.23 | -0.63% | 5,150 |
| Jul 30, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.69% | 354 |
| Jul 29, 2026 | 30.35 | 30.47 | 30.21 | 30.21 | 30.21 | -0.43% | 1,183 |
| Jul 28, 2026 | 30.21 | 30.35 | 30.21 | 30.35 | 30.34 | 0.26% | 1,796 |
| Jul 27, 2026 | 30.22 | 30.27 | 30.22 | 30.27 | 30.27 | 0.69% | 2,800 |
| Jul 24, 2026 | 30.11 | 30.13 | 30.00 | 30.06 | 30.06 | -0.14% | 10,569 |
| Jul 23, 2026 | 30.08 | 30.14 | 30.08 | 30.10 | 30.10 | -0.70% | 2,013 |
| Jul 22, 2026 | 30.35 | 30.35 | 30.31 | 30.31 | 30.31 | -0.05% | 1,099 |
| Jul 21, 2026 | 30.40 | 30.40 | 30.33 | 30.33 | 30.33 | -0.08% | 1,440 |
| Jul 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.27% | 20 |
| Jul 17, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - | 74 |
| Jul 16, 2026 | 30.43 | 30.45 | 30.42 | 30.43 | 30.43 | -0.18% | 1,866 |
| Jul 15, 2026 | 30.52 | 30.52 | 30.49 | 30.49 | 30.48 | 0.26% | 543 |
| Jul 14, 2026 | 30.48 | 30.48 | 30.41 | 30.41 | 30.41 | 0.19% | 213 |
| Jul 13, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.30% | 104 |
| Jul 10, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.13% | 46 |
| Jul 9, 2026 | 30.39 | 30.53 | 27.35 | 30.48 | 30.48 | 0.16% | 5,454 |
| Jul 8, 2026 | 30.47 | 30.47 | 30.43 | 30.43 | 30.43 | -0.46% | 6,085 |
| Jul 7, 2026 | 30.69 | 30.69 | 30.57 | 30.57 | 30.57 | -0.65% | 2,907 |
| Jul 6, 2026 | 30.72 | 30.77 | 30.72 | 30.77 | 30.77 | 0.25% | 922 |
| Jul 2, 2026 | 30.73 | 30.73 | 30.67 | 30.70 | 30.70 | 0.38% | 2,852 |
| Jul 1, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.29% | 58 |
| Jun 30, 2026 | 30.70 | 30.74 | 30.67 | 30.67 | 30.67 | -0.19% | 2,563 |