GammaRoad Market Navigation ETF (GMMA)
NYSEARCA: GMMA · Real-Time Price · USD
20.41
+0.05 (0.25%)
At close: Jun 6, 2025, 4:00 PM
20.41
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
GMMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 20.43 | 20.43 | 20.41 | 20.41 | 20.41 | 0.25% | 613 |
| Jun 5, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | -0.05% | 144 |
| Jun 4, 2025 | 20.46 | 20.46 | 20.37 | 20.37 | 20.37 | 0.03% | 220 |
| Jun 3, 2025 | 20.42 | 20.42 | 20.36 | 20.36 | 20.36 | 0.24% | 216 |
| Jun 2, 2025 | 20.38 | 20.39 | 20.32 | 20.32 | 20.32 | 0.25% | 657 |
| May 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.09% | 168 |
| May 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.24% | 107 |
| May 28, 2025 | 20.29 | 20.34 | 20.29 | 20.33 | 20.33 | 0.23% | 12,076 |
| May 27, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | 0.59% | 151 |
| May 23, 2025 | 20.21 | 20.21 | 20.17 | 20.17 | 20.17 | -0.25% | 128 |
| May 22, 2025 | 20.21 | 20.29 | 20.14 | 20.22 | 20.22 | 0.03% | 5,316 |
| May 21, 2025 | 20.27 | 20.28 | 20.21 | 20.21 | 20.21 | -0.59% | 2,435 |
| May 20, 2025 | 20.33 | 20.38 | 20.33 | 20.33 | 20.33 | -0.07% | 1,654 |
| May 19, 2025 | 20.34 | 20.35 | 20.34 | 20.35 | 20.35 | - | 122 |
| May 16, 2025 | 20.34 | 20.36 | 20.34 | 20.35 | 20.35 | 0.02% | 1,394 |
| May 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| May 14, 2025 | 20.41 | 20.41 | 20.34 | 20.34 | 20.34 | 0.02% | 216 |
| May 13, 2025 | 20.33 | 20.34 | 20.33 | 20.34 | 20.34 | - | 108 |
| May 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 122 |
| May 9, 2025 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | -0.05% | 144 |
| May 8, 2025 | 20.34 | 20.35 | 20.34 | 20.35 | 20.35 | 0.07% | 126 |
| May 7, 2025 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | - | 109 |
| May 6, 2025 | 20.39 | 20.39 | 20.33 | 20.33 | 20.33 | - | 146 |
| May 5, 2025 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | - | 537 |
| May 2, 2025 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | -0.25% | 137 |
| May 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% | 687 |
| Apr 30, 2025 | 20.33 | 20.38 | 20.33 | 20.37 | 20.37 | 0.22% | 878 |
| Apr 29, 2025 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | - | 2,644 |
| Apr 28, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.33 | -0.12% | 1,000 |
| Apr 25, 2025 | 20.27 | 20.35 | 20.27 | 20.35 | 20.35 | 0.15% | 343 |
| Apr 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.02% | 305 |
| Apr 23, 2025 | 20.33 | 20.37 | 20.33 | 20.33 | 20.33 | 0.05% | 263 |
| Apr 22, 2025 | 20.33 | 20.36 | 20.32 | 20.32 | 20.32 | - | 2,739 |
| Apr 21, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.32 | - | 137 |
| Apr 17, 2025 | 20.32 | 20.36 | 20.30 | 20.32 | 20.32 | -0.02% | 641 |
| Apr 16, 2025 | 20.27 | 20.32 | 20.27 | 20.32 | 20.32 | 0.05% | 986 |
| Apr 15, 2025 | 20.28 | 20.31 | 20.27 | 20.31 | 20.31 | - | 4,016 |
| Apr 14, 2025 | 20.27 | 20.31 | 20.27 | 20.31 | 20.31 | - | 627 |
| Apr 11, 2025 | 20.31 | 20.31 | 20.26 | 20.31 | 20.31 | 0.05% | 719 |
| Apr 10, 2025 | 20.32 | 20.34 | 20.30 | 20.30 | 20.30 | - | 868 |
| Apr 9, 2025 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | - | 316 |
| Apr 8, 2025 | 20.26 | 20.34 | 20.26 | 20.30 | 20.30 | 0.22% | 1,026 |
| Apr 7, 2025 | 20.33 | 20.35 | 20.23 | 20.26 | 20.26 | 0.02% | 26,832 |
| Apr 4, 2025 | 20.26 | 20.34 | 20.25 | 20.25 | 20.25 | -0.37% | 16,697 |
| Apr 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.42% | 2,260 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | -0.22% | 237 |
| Apr 1, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% | 128 |
| Mar 31, 2025 | 20.26 | 20.26 | 20.24 | 20.24 | 20.24 | - | 506 |
| Mar 28, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | -0.27% | 108 |
| Mar 27, 2025 | 20.30 | 20.33 | 20.29 | 20.29 | 20.27 | -0.05% | 1,534 |