GammaRoad Market Navigation ETF (GMMA)

GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.28	21.28	21.28	21.28	21.28	-0.12%	227
Mar 10, 2026	21.36	21.36	21.30	21.30	21.30	-0.01%	103
Mar 9, 2026	21.30	21.30	21.30	21.30	21.30	0.22%	122
Mar 6, 2026	21.24	21.31	21.24	21.26	21.26	-0.16%	3,002
Mar 5, 2026	21.31	21.31	21.29	21.29	21.29	-0.35%	218
Mar 4, 2026	21.37	21.37	21.37	21.37	21.36	0.26%	124
Mar 3, 2026	21.31	21.31	21.31	21.31	21.31	-0.35%	176
Mar 2, 2026	21.39	21.39	21.39	21.39	21.39	0.17%	185
Feb 27, 2026	21.35	21.39	21.35	21.35	21.35	-0.19%	417
Feb 26, 2026	21.42	21.42	21.39	21.39	21.39	-0.22%	119
Feb 25, 2026	21.46	21.46	21.44	21.44	21.44	0.22%	228
Feb 24, 2026	21.39	21.39	21.39	21.39	21.39	0.49%	118
Feb 23, 2026	21.30	21.30	21.29	21.29	21.29	-0.40%	102
Feb 20, 2026	21.38	21.38	21.37	21.37	21.37	-0.07%	103
Feb 19, 2026	21.39	21.39	21.39	21.39	21.39	-0.05%	111
Feb 18, 2026	21.40	21.40	21.40	21.40	21.39	0.38%	138
Feb 17, 2026	21.29	21.32	21.29	21.32	21.32	0.09%	110
Feb 13, 2026	21.32	21.32	21.30	21.30	21.30	-0.02%	219
Feb 12, 2026	21.32	21.32	21.30	21.30	21.30	-0.53%	115
Feb 11, 2026	21.43	21.43	21.42	21.42	21.41	0.02%	112
Feb 10, 2026	21.42	21.42	21.41	21.41	21.41	-0.07%	219
Feb 9, 2026	21.41	21.43	21.41	21.43	21.43	0.17%	312
Feb 6, 2026	21.28	21.39	21.28	21.39	21.39	0.66%	2,060
Feb 5, 2026	21.31	21.31	21.25	21.25	21.25	-0.41%	145
Feb 4, 2026	21.40	21.40	21.34	21.34	21.34	-0.17%	112
Feb 3, 2026	21.34	21.38	21.34	21.38	21.38	-0.28%	113
Feb 2, 2026	21.49	21.49	21.44	21.44	21.44	0.39%	126
Jan 30, 2026	21.40	21.40	21.35	21.35	21.35	-0.36%	114
Jan 29, 2026	21.32	21.43	21.32	21.43	21.43	-0.06%	216
Jan 28, 2026	21.49	21.49	21.40	21.44	21.44	0.09%	416
Jan 27, 2026	21.43	21.43	21.42	21.42	21.42	0.23%	104
Jan 26, 2026	21.38	21.38	21.37	21.37	21.37	0.15%	129
Jan 23, 2026	21.32	21.34	21.31	21.34	21.34	0.22%	203
Jan 22, 2026	21.30	21.30	21.29	21.29	21.29	0.32%	203
Jan 21, 2026	21.20	21.22	21.20	21.22	21.22	0.64%	122
Jan 20, 2026	21.10	21.10	21.09	21.09	21.09	-1.34%	255
Jan 16, 2026	21.37	21.37	21.37	21.37	21.37	0.11%	211
Jan 15, 2026	21.35	21.35	21.35	21.35	21.35	0.13%	127
Jan 14, 2026	21.29	21.32	21.25	21.32	21.32	-0.37%	287
Jan 13, 2026	21.41	21.41	21.40	21.40	21.40	-0.15%	129
Jan 12, 2026	21.40	21.44	21.40	21.44	21.44	0.12%	203
Jan 9, 2026	21.37	21.41	21.37	21.41	21.41	0.51%	420
Jan 8, 2026	21.30	21.30	21.30	21.30	21.30	-0.05%	168
Jan 7, 2026	21.38	21.41	21.31	21.31	21.31	-0.25%	1,366
Jan 6, 2026	21.29	21.37	21.26	21.37	21.37	0.47%	3,298
Jan 5, 2026	21.30	21.30	21.27	21.27	21.27	0.52%	605
Jan 2, 2026	21.13	21.23	21.13	21.16	21.16	-	1,929
Dec 31, 2025	21.20	21.20	21.16	21.16	21.16	-0.22%	827
Dec 30, 2025	21.25	21.25	21.21	21.21	21.21	-1.56%	225
Dec 29, 2025	21.54	21.54	21.54	21.54	21.21	-0.13%	328

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.