GammaRoad Market Navigation ETF (GMMA)

GMMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	21.43	-0.02%	176
May 11, 2026	21.43	21.43	21.43	21.43	21.43	0.16%	119
May 8, 2026	21.39	21.40	21.39	21.40	21.40	0.56%	426
May 7, 2026	21.28	21.28	21.22	21.28	21.28	-0.23%	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	21.09	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	20.85	-0.10%	2
Apr 17, 2026	20.90	20.90	20.87	20.87	20.87	0.43%	103
Apr 16, 2026	20.80	20.80	20.78	20.78	20.78	0.12%	203
Apr 15, 2026	20.74	20.75	20.74	20.75	20.75	0.18%	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	0.02%	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	0.03%	237
Apr 6, 2026	20.54	20.54	20.54	20.54	20.54	-0.03%	128
Apr 2, 2026	20.58	20.58	20.55	20.55	20.55	-	261
Apr 1, 2026	20.58	20.58	20.54	20.54	20.54	0.02%	220
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

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.