GammaRoad Market Navigation ETF (GMMA)
NYSEARCA: GMMA · Real-Time Price · USD
21.07
-0.05 (-0.24%)
At close: Sep 5, 2025, 4:00 PM
21.07
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
GMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.03% | 1,001 |
| Sep 4, 2025 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | 0.52% | 232 |
| Sep 3, 2025 | 21.04 | 21.04 | 21.02 | 21.02 | 21.02 | 0.26% | 408 |
| Sep 2, 2025 | 20.87 | 20.96 | 20.87 | 20.96 | 20.96 | -0.41% | 102 |
| Aug 29, 2025 | 21.07 | 21.07 | 21.05 | 21.05 | 21.05 | -0.46% | 257 |
| Aug 28, 2025 | 21.19 | 21.19 | 21.15 | 21.15 | 21.15 | 0.20% | 134 |
| Aug 27, 2025 | 21.10 | 21.10 | 21.05 | 21.10 | 21.10 | 0.28% | 200 |
| Aug 26, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 0.12% | 499 |
| Aug 25, 2025 | 21.06 | 21.06 | 21.02 | 21.02 | 21.02 | -0.15% | 109 |
| Aug 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.98% | 100 |
| Aug 21, 2025 | 20.83 | 20.85 | 20.83 | 20.85 | 20.85 | -0.25% | 461 |
| Aug 20, 2025 | 20.83 | 20.90 | 20.83 | 20.90 | 20.90 | -0.08% | 100 |
| Aug 19, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% | 126 |
| Aug 18, 2025 | 21.02 | 21.05 | 21.02 | 21.02 | 21.02 | 0.05% | 250 |
| Aug 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.25% | 224 |
| Aug 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.08% | 172 |
| Aug 13, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.21% | 125 |
| Aug 12, 2025 | 20.93 | 21.00 | 20.93 | 21.00 | 21.00 | 0.71% | 147 |
| Aug 11, 2025 | 20.88 | 20.88 | 20.85 | 20.85 | 20.85 | -0.19% | 108 |
| Aug 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.61% | 137 |
| Aug 7, 2025 | 20.69 | 20.76 | 20.68 | 20.76 | 20.76 | -0.13% | 511 |
| Aug 6, 2025 | 20.71 | 20.79 | 20.71 | 20.79 | 20.79 | 0.51% | 117 |
| Aug 5, 2025 | 20.69 | 20.73 | 20.68 | 20.68 | 20.68 | -0.33% | 1,131 |
| Aug 4, 2025 | 20.68 | 20.75 | 20.68 | 20.75 | 20.75 | 0.93% | 147 |
| Aug 1, 2025 | 20.57 | 20.60 | 20.56 | 20.56 | 20.56 | -0.99% | 280 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.76 | 20.76 | 20.76 | -0.24% | 126 |
| Jul 30, 2025 | 20.85 | 20.85 | 20.77 | 20.81 | 20.81 | -0.09% | 465 |
| Jul 29, 2025 | 20.84 | 20.88 | 20.83 | 20.83 | 20.83 | -0.19% | 293 |
| Jul 28, 2025 | 20.87 | 20.87 | 20.82 | 20.87 | 20.87 | -0.03% | 277 |
| Jul 25, 2025 | 20.91 | 20.91 | 20.88 | 20.88 | 20.88 | 0.23% | 158 |
| Jul 24, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% | 194 |
| Jul 23, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 0.45% | 735 |
| Jul 22, 2025 | 20.65 | 20.71 | 20.65 | 20.71 | 20.71 | 0.07% | 1,556 |
| Jul 21, 2025 | 20.74 | 20.74 | 20.69 | 20.69 | 20.69 | 0.11% | 187 |
| Jul 18, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | -0.02% | 112 |
| Jul 17, 2025 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 0.37% | 904 |
| Jul 16, 2025 | 20.57 | 20.60 | 20.53 | 20.60 | 20.60 | 0.21% | 511 |
| Jul 15, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | -0.12% | 126 |
| Jul 14, 2025 | 20.51 | 20.58 | 20.51 | 20.58 | 20.58 | 0.06% | 3,505 |
| Jul 11, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.56 | -0.13% | 2,213 |
| Jul 10, 2025 | 20.52 | 20.59 | 20.50 | 20.59 | 20.59 | 0.02% | 2,503 |
| Jul 9, 2025 | 20.51 | 20.59 | 20.48 | 20.59 | 20.59 | 0.19% | 5,340 |
| Jul 8, 2025 | 20.56 | 20.56 | 20.55 | 20.55 | 20.55 | - | 108 |
| Jul 7, 2025 | 20.54 | 20.55 | 20.54 | 20.55 | 20.55 | -0.27% | 128 |
| Jul 3, 2025 | 20.57 | 20.60 | 20.51 | 20.60 | 20.60 | 0.60% | 257 |
| Jul 2, 2025 | 20.51 | 20.53 | 20.45 | 20.48 | 20.48 | -0.19% | 1,730 |
| Jul 1, 2025 | 20.60 | 20.60 | 20.52 | 20.52 | 20.52 | -0.17% | 168 |
| Jun 30, 2025 | 20.54 | 20.58 | 20.47 | 20.55 | 20.55 | 0.23% | 1,040 |
| Jun 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.54% | 202 |
| Jun 26, 2025 | 20.59 | 20.62 | 20.59 | 20.62 | 20.46 | 0.39% | 259 |