Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Gadsden Dynamic Multi Asset ETF (GDMA)
Gadsden Dynamic Multi Asset ETF (GDMA) Historical

GDMA Gadsden Dynamic Multi Asset ETF

31.44

-0.1022 (-0.32%)

Last Updated: 14:43:43

Delayed by 15 minutes

GDMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	31.5422	-0.07	-0.23%	31.41	31.63	31.41	7,153
Jul 17 2024	31.6134	-0.32	-1.00%	31.9317	31.9317	31.59	7,289
Jul 16 2024	31.9317	0.09	0.29%	31.84	31.9317	31.82	88,547
Jul 15 2024	31.84	0.00	0.01%	31.8376	31.89	31.76	44,707
Jul 12 2024	31.8376	0.11	0.36%	31.57	31.8376	31.57	2,203
Jul 11 2024	31.7248	-0.16	-0.51%	31.888	31.888	31.68	5,645
Jul 10 2024	31.888	0.20	0.62%	32.12	32.12	31.75	6,009
Jul 09 2024	31.6905	0.05	0.17%	31.6357	31.75	31.6357	1,062
Jul 08 2024	31.6357	0.02	0.06%	31.6154	31.6357	31.6154	355
Jul 05 2024	31.6154	0.07	0.22%	31.545	31.66	31.53	16,289
Jul 03 2024	31.545	0.19	0.62%	31.54	31.545	31.405	1,081
Jul 02 2024	31.3505	0.02	0.05%	31.56	31.56	31.28	2,313
Jul 01 2024	31.3341	0.02	0.08%	31.2758	31.3341	31.21	101
Jun 28 2024	31.3091	0.00	0.00%	31.3091	31.3091	31.3091	0
Jun 27 2024	31.3091	-0.02	-0.08%	31.3339	31.36	31.3091	17,499
Jun 26 2024	31.3339	-0.04	-0.12%	31.373	31.373	31.29	10,064
Jun 25 2024	31.373	0.17	0.54%	31.2045	31.373	31.2045	36
Jun 24 2024	31.2045	-0.13	-0.42%	31.58	31.58	31.2045	24,090
Jun 21 2024	31.3361	-0.17	-0.54%	31.5068	31.5068	31.3361	143
Jun 20 2024	31.5068	-0.07	-0.23%	31.5788	31.695	31.5068	6,578
Jun 18 2024	31.5788	0.14	0.46%	31.76	31.76	31.46	2,484
Jun 17 2024	31.4354	0.12	0.38%	31.08	31.455	31.08	1,196
Jun 14 2024	31.3165	-0.03	-0.11%	31.35	31.35	31.3165	4
Jun 13 2024	31.35	-0.17	-0.54%	31.23	31.38	31.23	3,472
Jun 12 2024	31.5216	0.32	1.04%	31.1981	31.73	31.1981	312
Jun 11 2024	31.1981	-0.14	-0.45%	31.11	31.1981	31.10	1,490
Jun 10 2024	31.3391	0.09	0.28%	31.10	31.362	31.10	889
Jun 07 2024	31.2522	-0.38	-1.19%	31.415	31.415	31.2522	559
Jun 06 2024	31.629	0.11	0.36%	31.98	31.98	31.52	1,870
Jun 05 2024	31.5166	0.35	1.12%	31.1683	31.5166	31.1683	2,075
Jun 04 2024	31.1683	-0.06	-0.19%	31.02	31.1683	31.02	88
Jun 03 2024	31.2286	0.18	0.58%	31.0494	31.27	31.0494	2,579
May 31 2024	31.0494	0.00	0.00%	31.05	31.05	30.97	110
May 30 2024	31.05	-0.08	-0.27%	30.96	31.14	30.96	29,446
May 29 2024	31.1342	-0.22	-0.71%	31.3579	31.3579	31.1342	1,027
May 28 2024	31.3579	0.18	0.57%	31.1789	31.3653	31.1789	2,963
May 24 2024	31.1789	0.19	0.62%	30.88	31.1789	30.88	633
May 23 2024	30.9858	-0.14	-0.44%	31.1228	31.13	30.9858	3,426
May 22 2024	31.1228	-0.20	-0.64%	31.3248	31.3248	31.1228	3,900
May 21 2024	31.3248	0.01	0.02%	31.3183	31.3248	31.26	9,109
May 20 2024	31.3183	0.08	0.27%	31.55	31.55	31.27	5,561
May 17 2024	31.234	0.13	0.41%	31.1056	31.25	31.1056	2,661
May 16 2024	31.1056	-0.11	-0.36%	31.05	31.20	31.05	6,266
May 15 2024	31.219	0.31	1.00%	30.9093	31.219	30.9093	11,766
May 14 2024	30.9093	0.14	0.47%	30.7652	30.94	30.7652	622
May 13 2024	30.7652	-0.03	-0.11%	30.805	30.805	30.73	409
May 10 2024	30.80	0.02	0.07%	30.62	30.81	30.62	8,847
May 09 2024	30.779	0.19	0.63%	30.46	30.78	30.46	44,377
May 08 2024	30.5869	-0.07	-0.22%	30.52	30.59	30.52	10,934
May 07 2024	30.6544	0.01	0.05%	30.51	30.6815	30.51	13,451
May 06 2024	30.6405	0.21	0.67%	30.28	30.6405	30.28	97,206
May 03 2024	30.4352	0.09	0.28%	30.19	30.4352	30.19	8,038
May 02 2024	30.35	0.07	0.23%	30.15	30.36	30.15	24,987
May 01 2024	30.2795	-0.03	-0.09%	30.29	30.44	30.254	2,761
Apr 30 2024	30.3059	-0.22	-0.73%	30.53	30.53	30.3059	5,188
Apr 29 2024	30.53	0.00	0.00%	30.40	30.53	30.40	586
Apr 26 2024	30.5294	0.20	0.67%	30.3261	30.56	30.3261	4,069
Apr 25 2024	30.3261	-0.04	-0.15%	30.3703	30.3703	30.3261	33
Apr 24 2024	30.3703	0.00	0.01%	30.27	30.3703	30.27	970
Apr 23 2024	30.3662	0.08	0.28%	30.2814	30.39	30.2814	26,138
Apr 22 2024	30.2814	0.02	0.06%	30.10	30.3067	30.10	17,191

Gadsden Dynamic Multi As...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions