GammaRoad Market Navigation ETF (GMMA)
NYSEARCA: GMMA · Real-Time Price · USD
20.57
+0.04 (0.19%)
Nov 22, 2024, 3:46 PM EST - Market closed
GMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.57 | 20.60 | 20.56 | 20.57 | 20.57 | 0.19% | 1,582 |
| Nov 21, 2024 | 20.43 | 20.57 | 20.43 | 20.53 | 20.53 | 0.42% | 5,025 |
| Nov 20, 2024 | 20.44 | 20.45 | 20.42 | 20.45 | 20.45 | - | 1,250 |
| Nov 19, 2024 | 20.42 | 20.45 | 20.41 | 20.45 | 20.45 | 0.32% | 1,210 |
| Nov 18, 2024 | 20.38 | 20.38 | 20.36 | 20.38 | 20.38 | 0.23% | 1,280 |
| Nov 15, 2024 | 20.33 | 20.34 | 20.32 | 20.33 | 20.33 | -0.84% | 2,101 |
| Nov 14, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | -0.42% | 1,025 |
| Nov 13, 2024 | 20.65 | 20.65 | 20.59 | 20.59 | 20.59 | -0.17% | 2,569 |
| Nov 12, 2024 | 20.68 | 20.68 | 20.63 | 20.63 | 20.63 | - | 15,302 |
| Nov 11, 2024 | 20.68 | 20.68 | 20.63 | 20.63 | 20.63 | -0.04% | 2,000 |
| Nov 8, 2024 | 20.62 | 20.68 | 20.61 | 20.64 | 20.64 | 0.29% | 1,036 |
| Nov 7, 2024 | 20.55 | 20.58 | 20.52 | 20.58 | 20.58 | 0.54% | 1,086 |
| Nov 6, 2024 | 20.42 | 20.50 | 20.42 | 20.47 | 20.47 | 0.93% | 1,195 |
| Nov 5, 2024 | 20.29 | 20.33 | 20.28 | 20.28 | 20.28 | 0.40% | 13,077 |
| Nov 4, 2024 | 20.25 | 20.25 | 20.17 | 20.20 | 20.20 | -0.13% | 1,423 |
| Nov 1, 2024 | 20.30 | 20.30 | 20.22 | 20.22 | 20.22 | 0.09% | 1,616 |
| Oct 31, 2024 | 20.19 | 20.25 | 20.19 | 20.20 | 20.20 | -0.57% | 7,121 |
| Oct 30, 2024 | 20.36 | 20.37 | 20.32 | 20.32 | 20.32 | -0.11% | 2,276 |
| Oct 29, 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 20.34 | 0.09% | 1,150 |
| Oct 28, 2024 | 20.33 | 20.37 | 20.33 | 20.33 | 20.33 | 0.10% | 1,183 |
| 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 |