GDMA Price Trends

Gadsden Dynamic Multi-Asset ETF (GDMA)

32.86 +0.20 (+0.61%) USD | BATS | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2018. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	32.68	32.86	32.68	32.86	4734.00
Nov 20, 2024	32.63	32.66	32.35	32.66	786.00
Nov 19, 2024	32.46	32.66	32.46	32.66	6557.00
Nov 18, 2024	32.63	32.65	32.58	32.58	3974.00
Nov 15, 2024	32.58	32.58	32.48	32.54	602.00
Nov 14, 2024	32.85	32.85	32.60	32.60	5515.00
Nov 13, 2024	32.90	32.97	32.80	32.80	37050.00
Nov 12, 2024	32.79	32.97	32.79	32.89	19745.00
Nov 11, 2024	32.83	32.83	32.83	32.83	0.000
Nov 08, 2024	32.80	32.83	32.80	32.83	4608.00
Nov 07, 2024	32.38	32.86	32.38	32.86	3458.00
Nov 06, 2024	32.39	32.57	32.39	32.57	13456.00
Nov 05, 2024	32.27	32.37	32.27	32.37	523.00
Nov 04, 2024	32.21	32.21	32.15	32.15	2305.00
Nov 01, 2024	32.22	32.22	32.22	32.22	181.00
Oct 31, 2024	32.20	32.20	32.20	32.20	2.000
Oct 30, 2024	32.66	32.74	32.65	32.65	1863.00
Oct 29, 2024	32.73	32.76	32.72	32.76	864.00
Oct 28, 2024	32.66	32.66	32.65	32.65	866.00
Oct 25, 2024	32.55	32.55	32.49	32.49	260.00
Oct 24, 2024	32.53	32.57	32.53	32.53	3356.00
Oct 23, 2024	32.59	32.59	32.35	32.51	9794.00
Oct 22, 2024	32.68	32.76	32.68	32.76	797.00
Oct 21, 2024	32.69	32.74	32.69	32.74	205.00
Oct 18, 2024	32.94	32.94	32.94	32.94	102.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

22.26

Minimum

Mar 18 2020

33.63

Maximum

Apr 18 2022

30.38

Average

30.96

Median

Dec 21 2020

Price Benchmarks