GammaRoad Market Navigation ETF (GMMA)

GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	21.67	21.67	21.67	21.67	-	-0.29%	111
Jun 15, 2026	21.75	21.75	21.74	21.74	21.74	1.17%	245
Jun 12, 2026	21.48	21.49	21.48	21.49	21.48	0.34%	113
Jun 11, 2026	21.23	21.41	21.23	21.41	21.41	1.03%	222
Jun 10, 2026	21.19	21.19	21.19	21.19	21.19	-0.88%	106
Jun 9, 2026	21.34	21.38	21.34	21.38	21.38	-0.32%	181
Jun 8, 2026	21.56	21.56	21.45	21.45	21.45	0.08%	376
Jun 5, 2026	21.64	21.64	21.44	21.44	21.44	-1.65%	115
Jun 4, 2026	21.80	21.80	21.80	21.80	21.80	0.28%	115
Jun 3, 2026	21.74	21.74	21.74	21.74	21.74	-0.41%	164
Jun 2, 2026	19.89	21.83	19.89	21.83	21.83	0.02%	1,089
Jun 1, 2026	21.83	21.83	21.82	21.82	21.82	0.22%	228
May 29, 2026	21.84	21.84	21.77	21.77	21.77	0.15%	118
May 28, 2026	21.70	21.74	21.70	21.74	21.74	0.35%	117
May 27, 2026	21.73	21.73	21.62	21.67	21.67	0.12%	210
May 26, 2026	21.65	21.65	21.64	21.64	21.64	0.33%	128
May 22, 2026	21.58	21.58	21.56	21.57	21.57	0.28%	311
May 21, 2026	21.38	21.51	21.38	21.51	21.51	0.24%	402
May 20, 2026	21.41	21.46	21.39	21.46	21.45	0.65%	428
May 19, 2026	21.34	21.34	21.32	21.32	21.32	-0.45%	102
May 18, 2026	21.43	21.43	21.41	21.41	21.41	-0.10%	136
May 15, 2026	21.47	21.47	21.44	21.44	21.44	-0.81%	103
May 14, 2026	21.59	21.61	21.59	21.61	21.61	0.49%	108
May 13, 2026	21.56	21.56	21.51	21.51	21.51	0.37%	122
May 12, 2026	21.27	21.43	21.27	21.43	21.42	-0.02%	176
May 11, 2026	21.43	21.43	21.43	21.43	21.43	0.17%	119
May 8, 2026	21.39	21.40	21.39	21.40	21.39	0.56%	426
May 7, 2026	21.28	21.28	21.22	21.28	21.28	-0.22%	203
May 6, 2026	21.29	21.32	21.29	21.32	21.32	0.99%	1,084
May 5, 2026	21.12	21.12	21.12	21.12	21.12	0.50%	2
May 4, 2026	21.01	21.01	21.01	21.01	21.01	-0.36%	1,003
May 1, 2026	21.08	21.09	21.08	21.09	21.08	0.30%	152
Apr 30, 2026	21.03	21.03	21.02	21.02	21.02	0.61%	167
Apr 29, 2026	20.89	20.89	20.89	20.89	20.89	0.04%	103
Apr 28, 2026	20.89	20.89	20.89	20.89	20.89	-0.17%	111
Apr 27, 2026	20.87	20.92	20.87	20.92	20.92	-	1,506
Apr 24, 2026	20.91	20.92	20.91	20.92	20.92	0.41%	129
Apr 23, 2026	20.82	20.84	20.82	20.84	20.84	-0.17%	174
Apr 22, 2026	20.86	20.91	20.83	20.87	20.87	0.27%	955
Apr 21, 2026	20.88	20.88	20.81	20.81	20.81	-0.15%	2,345
Apr 20, 2026	20.85	20.85	20.85	20.85	20.84	-0.10%	2
Apr 17, 2026	20.90	20.90	20.87	20.87	20.86	0.43%	103
Apr 16, 2026	20.80	20.80	20.78	20.78	20.77	0.12%	203
Apr 15, 2026	20.74	20.75	20.74	20.75	20.75	0.19%	2,047
Apr 14, 2026	20.73	20.73	20.71	20.71	20.71	0.74%	381
Apr 13, 2026	20.56	20.56	20.56	20.56	20.56	-	103
Apr 10, 2026	20.60	20.60	20.56	20.56	20.56	0.03%	388
Apr 9, 2026	20.59	20.59	20.56	20.56	20.56	0.02%	309
Apr 8, 2026	20.54	20.55	20.54	20.55	20.55	0.02%	111
Apr 7, 2026	20.59	20.59	20.55	20.55	20.55	0.04%	237

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.