Gadsden Dynamic Multi-Asset ETF (GDMA)
30.44
+0.09
(+0.28%)
USD |
BATS |
May 03, 16:00
GDMA Price: 30.44 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 30.35 | 30.44 | 30.29 | 30.44 | 8038.00 |
May 02, 2024 | 30.26 | 30.36 | 30.23 | 30.35 | 24987.00 |
May 01, 2024 | 30.26 | 30.44 | 30.25 | 30.28 | 2761.00 |
Apr 30, 2024 | 30.47 | 30.49 | 30.31 | 30.31 | 5188.00 |
Apr 29, 2024 | 30.49 | 30.53 | 30.49 | 30.53 | 586.00 |
Apr 26, 2024 | 30.47 | 30.56 | 30.46 | 30.53 | 4069.00 |
Apr 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 33.00 |
Apr 24, 2024 | 30.32 | 30.37 | 30.31 | 30.37 | 970.00 |
Apr 23, 2024 | 30.32 | 30.39 | 30.31 | 30.37 | 26138.00 |
Apr 22, 2024 | 30.28 | 30.31 | 30.18 | 30.28 | 17191.00 |
Apr 19, 2024 | 30.28 | 30.28 | 30.24 | 30.26 | 6327.00 |
Apr 18, 2024 | 30.29 | 30.32 | 30.20 | 30.24 | 10486.00 |
Apr 17, 2024 | 30.45 | 30.45 | 30.21 | 30.26 | 15220.00 |
Apr 16, 2024 | 30.23 | 30.37 | 30.23 | 30.34 | 1827.00 |
Apr 15, 2024 | 30.74 | 30.74 | 30.45 | 30.52 | 30255.00 |
Apr 12, 2024 | 30.86 | 30.86 | 30.54 | 30.56 | 5940.00 |
Apr 11, 2024 | 30.85 | 30.94 | 30.78 | 30.94 | 2371.00 |
Apr 10, 2024 | 31.03 | 31.03 | 30.73 | 30.79 | 4985.00 |
Apr 09, 2024 | 31.14 | 31.16 | 31.00 | 31.09 | 13194.00 |
Apr 08, 2024 | 31.05 | 31.10 | 31.01 | 31.05 | 8984.00 |
Apr 05, 2024 | 30.89 | 30.94 | 30.86 | 30.94 | 2940.00 |
Apr 04, 2024 | 31.14 | 31.14 | 30.76 | 30.76 | 1295.00 |
Apr 03, 2024 | 30.98 | 31.01 | 30.95 | 30.98 | 3174.00 |
Apr 02, 2024 | 30.86 | 30.93 | 30.86 | 30.91 | 1923.00 |
Apr 01, 2024 | 31.10 | 31.14 | 31.04 | 31.08 | 8892.00 |
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).
Price Range, Past 5 Years
22.26
Minimum
Mar 18 2020
33.63
Maximum
Apr 18 2022
29.68
Average
30.31
Median
Nov 07 2023
Price Benchmarks
Mindful Conservative ETF | 21.09 |
Arch Indices VOI Absolute Income ETF | 26.78 |
Cohen & Steers Closed-end Opp Fd Inc | 11.66 |
Source Capital Inc | 41.82 |
ClearShares OCIO ETF | 31.44 |