GammaRoad Market Navigation ETF (GMMA)
NYSEARCA: GMMA · Real-Time Price · USD
20.06
-0.38 (-1.88%)
Mar 11, 2025, 3:59 PM EST - Market closed
GMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 20.20 | 20.30 | 20.09 | 20.09 | 20.09 | -1.71% | 2,601 |
| Mar 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.03% | 108 |
| Mar 6, 2025 | 20.48 | 20.48 | 20.43 | 20.44 | 20.44 | -0.60% | 1,017 |
| Mar 5, 2025 | 20.61 | 20.61 | 20.55 | 20.56 | 20.56 | 0.34% | 378 |
| Mar 4, 2025 | 20.50 | 20.61 | 20.49 | 20.49 | 20.49 | -0.33% | 208 |
| Mar 3, 2025 | 20.52 | 20.56 | 20.52 | 20.56 | 20.56 | -0.63% | 110 |
| Feb 28, 2025 | 20.60 | 20.71 | 20.60 | 20.69 | 20.69 | 0.62% | 1,914 |
| Feb 27, 2025 | 20.59 | 20.63 | 20.56 | 20.56 | 20.56 | -0.50% | 560 |
| Feb 26, 2025 | 20.71 | 20.72 | 20.66 | 20.66 | 20.66 | 0.10% | 852 |
| Feb 25, 2025 | 20.72 | 20.72 | 20.64 | 20.64 | 20.64 | -0.25% | 1,850 |
| Feb 24, 2025 | 20.76 | 20.78 | 20.70 | 20.70 | 20.70 | -0.14% | 260 |
| Feb 21, 2025 | 20.89 | 20.89 | 20.73 | 20.73 | 20.73 | -0.38% | 2,573 |
| Feb 20, 2025 | 20.87 | 20.87 | 20.78 | 20.81 | 20.81 | -0.14% | 226 |
| Feb 19, 2025 | 20.90 | 20.90 | 20.84 | 20.84 | 20.84 | 0.12% | 102 |
| Feb 18, 2025 | 20.87 | 20.87 | 20.81 | 20.81 | 20.81 | 0.05% | 108 |
| Feb 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.05% | 202 |
| Feb 13, 2025 | 20.86 | 20.86 | 20.79 | 20.79 | 20.79 | 0.21% | 261 |
| Feb 12, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.06% | 279 |
| Feb 11, 2025 | 20.82 | 20.82 | 20.73 | 20.73 | 20.73 | -0.01% | 180 |
| Feb 10, 2025 | 20.82 | 20.82 | 20.74 | 20.74 | 20.74 | 0.41% | 111 |
| Feb 7, 2025 | 20.76 | 20.76 | 20.65 | 20.65 | 20.65 | -0.59% | 181 |
| Feb 6, 2025 | 20.74 | 20.77 | 20.74 | 20.77 | 20.77 | 0.30% | 191 |
| Feb 5, 2025 | 20.75 | 20.75 | 20.71 | 20.71 | 20.71 | 0.21% | 180 |
| Feb 4, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.37% | 184 |
| Feb 3, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | -0.34% | 146 |
| Jan 31, 2025 | 20.76 | 20.76 | 20.56 | 20.66 | 20.66 | -0.34% | 2,685 |
| Jan 30, 2025 | 20.78 | 20.78 | 20.68 | 20.73 | 20.73 | 0.13% | 618 |
| Jan 29, 2025 | 20.73 | 20.73 | 20.71 | 20.71 | 20.71 | -0.47% | 362 |
| Jan 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.88% | 2 |
| Jan 27, 2025 | 20.61 | 20.63 | 20.61 | 20.62 | 20.62 | -1.75% | 346 |
| Jan 24, 2025 | 20.98 | 21.02 | 20.98 | 20.99 | 20.99 | -0.05% | 1,247 |
| Jan 23, 2025 | 21.02 | 21.08 | 21.00 | 21.00 | 21.00 | 0.46% | 1,279 |
| Jan 22, 2025 | 20.84 | 20.96 | 20.84 | 20.91 | 20.91 | 0.88% | 1,124 |
| Jan 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.88% | 65 |
| Jan 17, 2025 | 20.58 | 20.61 | 20.50 | 20.54 | 20.54 | 1.24% | 2,401 |
| Jan 16, 2025 | 20.39 | 20.39 | 20.29 | 20.29 | 20.29 | -0.47% | 1,007 |
| Jan 15, 2025 | 20.32 | 20.41 | 20.32 | 20.39 | 20.39 | 2.42% | 1,188 |
| Jan 14, 2025 | 19.97 | 19.97 | 19.87 | 19.90 | 19.90 | 0.38% | 1,042 |
| Jan 13, 2025 | 19.75 | 19.85 | 19.75 | 19.83 | 19.83 | 0.09% | 1,084 |
| Jan 10, 2025 | 19.86 | 19.87 | 19.79 | 19.81 | 19.81 | -1.85% | 1,410 |
| Jan 8, 2025 | 20.17 | 20.23 | 20.17 | 20.19 | 20.19 | 0.06% | 1,302 |
| Jan 7, 2025 | 20.24 | 20.25 | 20.17 | 20.17 | 20.17 | -1.22% | 1,388 |
| Jan 6, 2025 | 20.52 | 20.52 | 20.42 | 20.42 | 20.42 | 0.75% | 1,259 |
| Jan 3, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.56% | 95 |
| Jan 2, 2025 | 20.04 | 20.05 | 19.95 | 19.96 | 19.96 | -0.26% | 1,711 |
| Dec 31, 2024 | 20.15 | 20.24 | 20.01 | 20.01 | 20.01 | -0.88% | 2,581 |
| Dec 30, 2024 | 20.28 | 20.30 | 20.17 | 20.19 | 20.19 | -1.67% | 1,525 |
| Dec 27, 2024 | 20.70 | 20.70 | 20.48 | 20.53 | 20.42 | -1.41% | 4,044 |
| Dec 26, 2024 | 20.83 | 20.91 | 20.83 | 20.83 | 20.71 | 0.18% | 1,864 |
| Dec 24, 2024 | 20.84 | 20.85 | 20.68 | 20.79 | 20.67 | 1.20% | 1,624 |