GammaRoad Market Navigation ETF (GMMA)
NYSEARCA: GMMA · Real-Time Price · USD
20.54
0.00 (0.02%)
At close: Apr 1, 2026, 4:00 PM EDT
20.54
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
GMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.09% | 167 |
| Mar 30, 2026 | 20.61 | 20.74 | 20.56 | 20.56 | 20.56 | -1.02% | 1,765 |
| Mar 27, 2026 | 20.89 | 20.89 | 20.77 | 20.77 | 20.59 | -1.26% | 354 |
| Mar 26, 2026 | 21.11 | 21.11 | 21.04 | 21.04 | 20.86 | -0.73% | 338 |
| Mar 25, 2026 | 21.18 | 21.19 | 21.15 | 21.19 | 21.01 | 0.45% | 1,943 |
| Mar 24, 2026 | 21.13 | 21.14 | 21.10 | 21.10 | 20.92 | -0.12% | 2,384 |
| Mar 23, 2026 | 21.18 | 21.18 | 21.12 | 21.12 | 20.94 | 0.46% | 1,646 |
| Mar 20, 2026 | 21.13 | 21.13 | 21.03 | 21.03 | 20.85 | -0.54% | 569 |
| Mar 19, 2026 | 21.14 | 21.26 | 21.06 | 21.14 | 20.96 | -0.07% | 13,251 |
| Mar 18, 2026 | 21.27 | 21.27 | 21.16 | 21.16 | 20.98 | -0.45% | 690 |
| Mar 17, 2026 | 21.27 | 21.29 | 21.25 | 21.25 | 21.07 | 0.08% | 1,092 |
| Mar 16, 2026 | 21.25 | 21.30 | 21.23 | 21.23 | 21.05 | 0.40% | 1,944 |
| Mar 13, 2026 | 21.19 | 21.19 | 21.15 | 21.15 | 20.97 | -0.32% | 618 |
| Mar 12, 2026 | 21.25 | 21.38 | 21.21 | 21.22 | 21.04 | -0.28% | 5,630 |
| Mar 11, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.09 | -0.12% | 227 |
| Mar 10, 2026 | 21.36 | 21.36 | 21.30 | 21.30 | 21.12 | -0.01% | 103 |
| Mar 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.12 | 0.22% | 122 |
| Mar 6, 2026 | 21.24 | 21.31 | 21.24 | 21.26 | 21.07 | -0.16% | 3,002 |
| Mar 5, 2026 | 21.31 | 21.31 | 21.29 | 21.29 | 21.11 | -0.35% | 218 |
| Mar 4, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.18 | 0.26% | 124 |
| Mar 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.13 | -0.35% | 176 |
| Mar 2, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.20 | 0.17% | 185 |
| Feb 27, 2026 | 21.35 | 21.39 | 21.35 | 21.35 | 21.17 | -0.19% | 417 |
| Feb 26, 2026 | 21.42 | 21.42 | 21.39 | 21.39 | 21.21 | -0.22% | 119 |
| Feb 25, 2026 | 21.46 | 21.46 | 21.44 | 21.44 | 21.26 | 0.22% | 228 |
| Feb 24, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.21 | 0.49% | 118 |
| Feb 23, 2026 | 21.30 | 21.30 | 21.29 | 21.29 | 21.10 | -0.40% | 102 |
| Feb 20, 2026 | 21.38 | 21.38 | 21.37 | 21.37 | 21.19 | -0.07% | 103 |
| Feb 19, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.20 | -0.05% | 111 |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | 0.38% | 138 |
| Feb 17, 2026 | 21.29 | 21.32 | 21.29 | 21.32 | 21.13 | 0.09% | 110 |
| Feb 13, 2026 | 21.32 | 21.32 | 21.30 | 21.30 | 21.12 | -0.02% | 219 |
| Feb 12, 2026 | 21.32 | 21.32 | 21.30 | 21.30 | 21.12 | -0.53% | 115 |
| Feb 11, 2026 | 21.43 | 21.43 | 21.42 | 21.42 | 21.23 | 0.02% | 112 |
| Feb 10, 2026 | 21.42 | 21.42 | 21.41 | 21.41 | 21.23 | -0.07% | 219 |
| Feb 9, 2026 | 21.41 | 21.43 | 21.41 | 21.43 | 21.24 | 0.17% | 312 |
| Feb 6, 2026 | 21.28 | 21.39 | 21.28 | 21.39 | 21.21 | 0.66% | 2,060 |
| Feb 5, 2026 | 21.31 | 21.31 | 21.25 | 21.25 | 21.07 | -0.41% | 145 |
| Feb 4, 2026 | 21.40 | 21.40 | 21.34 | 21.34 | 21.16 | -0.17% | 112 |
| Feb 3, 2026 | 21.34 | 21.38 | 21.34 | 21.38 | 21.19 | -0.28% | 113 |
| Feb 2, 2026 | 21.49 | 21.49 | 21.44 | 21.44 | 21.25 | 0.39% | 126 |
| Jan 30, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.17 | -0.36% | 114 |
| Jan 29, 2026 | 21.32 | 21.43 | 21.32 | 21.43 | 21.25 | -0.06% | 216 |
| Jan 28, 2026 | 21.49 | 21.49 | 21.40 | 21.44 | 21.26 | 0.09% | 416 |
| Jan 27, 2026 | 21.43 | 21.43 | 21.42 | 21.42 | 21.24 | 0.23% | 104 |
| Jan 26, 2026 | 21.38 | 21.38 | 21.37 | 21.37 | 21.19 | 0.15% | 129 |
| Jan 23, 2026 | 21.32 | 21.34 | 21.31 | 21.34 | 21.16 | 0.22% | 203 |
| Jan 22, 2026 | 21.30 | 21.30 | 21.29 | 21.29 | 21.11 | 0.32% | 203 |
| Jan 21, 2026 | 21.20 | 21.22 | 21.20 | 21.22 | 21.04 | 0.64% | 122 |
| Jan 20, 2026 | 21.10 | 21.10 | 21.09 | 21.09 | 20.91 | -1.34% | 255 |