Gadsden Dynamic Multi-Asset ETF (GDMA)
BATS: GDMA · Real-Time Price · USD
32.80
+0.24 (0.74%)
May 13, 2025, 2:45 PM EDT - Market closed
GDMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.61 | 32.81 | 32.61 | 32.80 | - | 0.75% | 729 |
| May 12, 2025 | 32.54 | 32.56 | 32.50 | 32.56 | 32.56 | 0.77% | 3,238 |
| May 9, 2025 | 32.30 | 32.34 | 32.27 | 32.31 | 32.31 | 0.33% | 2,341 |
| May 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.09% | 5,014 |
| May 7, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.20% | 48 |
| May 6, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 32.24 | 0.11% | 2,465 |
| May 5, 2025 | 32.19 | 32.20 | 32.19 | 32.20 | 32.20 | -0.03% | 3,813 |
| May 2, 2025 | 32.22 | 32.23 | 32.21 | 32.21 | 32.21 | 0.61% | 2,369 |
| May 1, 2025 | 32.08 | 32.08 | 31.99 | 32.02 | 32.02 | -0.12% | 4,253 |
| Apr 30, 2025 | 31.94 | 32.06 | 31.86 | 32.06 | 32.06 | -0.30% | 3,335 |
| Apr 29, 2025 | 32.40 | 32.40 | 32.06 | 32.15 | 32.15 | 0.34% | 1,977 |
| Apr 28, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.18% | 246 |
| Apr 25, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.24% | 210 |
| Apr 24, 2025 | 31.88 | 31.91 | 31.88 | 31.91 | 31.91 | 1.10% | 278 |
| Apr 23, 2025 | 31.68 | 31.68 | 31.53 | 31.56 | 31.56 | -0.32% | 18,656 |
| Apr 22, 2025 | 31.62 | 31.66 | 31.60 | 31.66 | 31.66 | 0.73% | 2,754 |
| Apr 21, 2025 | 31.57 | 31.57 | 31.42 | 31.43 | 31.43 | -0.06% | 2,482 |
| Apr 17, 2025 | 31.48 | 31.52 | 31.45 | 31.45 | 31.45 | 0.29% | 7,221 |
| Apr 16, 2025 | 31.40 | 31.43 | 31.36 | 31.36 | 31.36 | 0.26% | 2,558 |
| Apr 15, 2025 | 31.33 | 31.33 | 31.28 | 31.28 | 31.28 | 0.10% | 2,550 |
| Apr 14, 2025 | 31.20 | 31.30 | 31.20 | 31.25 | 31.25 | 0.47% | 25,113 |
| Apr 11, 2025 | 30.92 | 31.10 | 30.92 | 31.10 | 31.10 | 0.92% | 5,514 |
| Apr 10, 2025 | 30.94 | 30.94 | 30.82 | 30.82 | 30.82 | -0.74% | 2,251 |
| Apr 9, 2025 | 30.47 | 31.05 | 30.47 | 31.05 | 31.05 | 1.84% | 3,054 |
| Apr 8, 2025 | 31.23 | 31.23 | 30.39 | 30.49 | 30.49 | -0.40% | 6,848 |
| Apr 7, 2025 | 30.68 | 30.68 | 30.48 | 30.61 | 30.61 | -1.51% | 3,291 |
| Apr 4, 2025 | 31.26 | 31.27 | 31.08 | 31.08 | 31.08 | -2.67% | 4,165 |
| Apr 3, 2025 | 32.08 | 32.12 | 31.93 | 31.93 | 31.93 | -0.63% | 2,243 |
| Apr 2, 2025 | 32.09 | 32.14 | 32.09 | 32.14 | 32.14 | -0.11% | 2,228 |
| Apr 1, 2025 | 32.19 | 32.19 | 32.09 | 32.17 | 32.17 | 0.28% | 1,202,193 |
| Mar 31, 2025 | 32.06 | 32.10 | 32.03 | 32.08 | 32.08 | 0.01% | 2,341 |
| Mar 28, 2025 | 32.39 | 32.39 | 32.06 | 32.08 | 32.08 | -0.26% | 825 |
| Mar 27, 2025 | 32.02 | 32.19 | 32.02 | 32.16 | 32.16 | -0.06% | 2,687 |
| Mar 26, 2025 | 32.19 | 32.19 | 32.15 | 32.18 | 32.18 | -0.37% | 3,731 |
| Mar 25, 2025 | 32.33 | 32.35 | 32.30 | 32.30 | 32.30 | 0.25% | 4,920 |
| Mar 24, 2025 | 32.25 | 32.25 | 32.19 | 32.22 | 32.22 | - | 2,679 |
| Mar 21, 2025 | 32.21 | 32.24 | 32.21 | 32.22 | 32.22 | -0.48% | 8,325 |
| Mar 20, 2025 | 32.41 | 32.41 | 32.36 | 32.37 | 32.37 | -0.30% | 1,061 |
| Mar 19, 2025 | 32.36 | 32.47 | 32.36 | 32.47 | 32.47 | 0.31% | 5,769 |
| Mar 18, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.03% | 838 |
| Mar 17, 2025 | 32.28 | 32.38 | 32.28 | 32.38 | 32.38 | 0.54% | 1,156 |
| Mar 14, 2025 | 32.10 | 32.22 | 32.10 | 32.21 | 32.21 | 0.85% | 1,390 |
| Mar 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.13% | 256 |
| Mar 12, 2025 | 31.93 | 31.98 | 31.93 | 31.97 | 31.97 | 0.23% | 5,162 |
| Mar 11, 2025 | 32.30 | 32.30 | 31.85 | 31.90 | 31.90 | -0.03% | 5,873 |
| Mar 10, 2025 | 31.83 | 31.91 | 31.81 | 31.91 | 31.91 | -0.90% | 2,130 |
| Mar 7, 2025 | 32.14 | 32.21 | 32.11 | 32.20 | 32.20 | 0.07% | 5,548 |
| Mar 6, 2025 | 32.23 | 32.23 | 32.16 | 32.18 | 32.18 | -0.45% | 527 |
| Mar 5, 2025 | 32.15 | 32.35 | 32.15 | 32.32 | 32.32 | 1.20% | 1,313 |
| Mar 4, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.04% | 6 |