GammaRoad Market Navigation ETF (GMMA)
NYSE: GMMA · Real-Time Price · USD
20.31
0.00 (0.02%)
Oct 25, 2024, 4:00 PM EDT - Market closed
GMMA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | 0.02% | 1,902 |
Oct 24, 2024 | 20.30 | 20.33 | 20.30 | 20.30 | 20.30 | 0.10% | 2,145 |
Oct 23, 2024 | 20.28 | 20.29 | 20.28 | 20.28 | 20.28 | -0.34% | 6,280 |
Oct 22, 2024 | 20.37 | 20.37 | 20.35 | 20.35 | 20.35 | -0.15% | 1,080 |
Oct 21, 2024 | 20.32 | 20.39 | 20.29 | 20.38 | 20.38 | 0.02% | 2,458 |
Oct 18, 2024 | 20.35 | 20.40 | 20.35 | 20.38 | 20.38 | 0.20% | 1,300 |
Oct 17, 2024 | 20.35 | 20.38 | 20.34 | 20.34 | 20.34 | 0.05% | 3,429 |
Oct 16, 2024 | 20.32 | 20.37 | 20.32 | 20.33 | 20.33 | 0.19% | 3,627 |
Oct 15, 2024 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | -0.31% | 3,160 |
Oct 14, 2024 | 20.35 | 20.39 | 20.34 | 20.35 | 20.35 | 0.30% | 2,540 |
Oct 11, 2024 | 20.28 | 20.32 | 20.28 | 20.29 | 20.29 | 0.10% | 1,484 |
Oct 10, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.05% | 1,901 |
Oct 9, 2024 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 0.22% | 1,091 |
Oct 8, 2024 | 20.20 | 20.25 | 20.20 | 20.22 | 20.22 | 0.36% | 1,997 |
Oct 7, 2024 | 20.19 | 20.19 | 20.14 | 20.14 | 20.14 | -0.29% | 1,449 |
Oct 4, 2024 | 20.19 | 20.23 | 20.19 | 20.20 | 20.20 | 0.35% | 3,073 |
Oct 3, 2024 | 20.16 | 20.16 | 20.13 | 20.13 | 20.13 | -0.12% | 2,365 |
Oct 2, 2024 | 20.13 | 20.19 | 20.13 | 20.16 | 20.16 | 0.02% | 1,898 |
Oct 1, 2024 | 20.13 | 20.20 | 20.13 | 20.15 | 20.15 | -0.25% | 4,200 |
Sep 30, 2024 | 20.21 | 20.21 | 20.18 | 20.20 | 20.20 | 0.12% | 1,620 |
Sep 27, 2024 | 20.21 | 20.23 | 20.18 | 20.18 | 20.18 | -0.06% | 3,156 |
Sep 26, 2024 | 20.22 | 20.22 | 20.19 | 20.19 | 20.19 | 0.19% | 1,051 |
Sep 25, 2024 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -0.05% | 1,085 |
Sep 24, 2024 | 20.13 | 20.19 | 20.13 | 20.16 | 20.16 | 0.10% | 1,180 |
Sep 23, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | 0.07% | 1,219 |
Sep 20, 2024 | 20.12 | 20.13 | 20.09 | 20.13 | 20.13 | -0.05% | 1,593 |
Sep 19, 2024 | 20.17 | 20.41 | 20.11 | 20.14 | 20.14 | 0.58% | 2,098 |
Sep 18, 2024 | 20.06 | 20.06 | 20.02 | 20.02 | 20.02 | -0.03% | 49,363 |