Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Goose Hollow Multi Strategy Income ETF (GHMS)
Goose Hollow Multi Strategy Income ETF (GHMS) Historical

GHMS Goose Hollow Multi Strategy Income ETF

25.43

0.03 (0.12%)

Jan 17 2025 - Closed

Delayed by 15 minutes

GHMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	25.43	0.03	0.12%	25.40	25.43	25.40	762
Jan 16 2025	25.40	0.17	0.67%	25.23	25.40	25.23	616
Jan 15 2025	25.23	0.06	0.24%	25.17	25.23	25.17	7
Jan 14 2025	25.17	-0.07	-0.28%	25.24	25.24	25.15	1,242
Jan 13 2025	25.24	-0.08	-0.32%	25.345	25.345	25.20	331
Jan 10 2025	25.32	-0.03	-0.10%	25.345	25.345	25.32	538
Jan 08 2025	25.345	-0.20	-0.76%	25.54	25.54	25.32	1,172
Jan 07 2025	25.54	0.18	0.73%	25.355	25.54	25.355	8,994
Jan 06 2025	25.355	-0.01	-0.04%	25.365	25.365	25.34	192
Jan 03 2025	25.365	0.04	0.16%	25.325	25.365	25.325	24
Jan 02 2025	25.325	0.03	0.12%	25.295	25.325	25.295	0
Dec 31 2024	25.295	0.05	0.20%	25.245	25.33	25.245	3,777
Dec 30 2024	25.245	-0.10	-0.39%	25.345	25.345	25.24	5,703
Dec 27 2024	25.345	0.04	0.16%	25.305	25.345	25.305	436
Dec 26 2024	25.305	0.01	0.04%	25.295	25.36	25.23	54,208
Dec 24 2024	25.295	-0.03	-0.12%	25.325	25.325	25.28	1,442
Dec 23 2024	25.325	0.09	0.34%	25.215	25.325	25.215	231
Dec 20 2024	25.24	0.02	0.10%	25.215	25.24	25.215	2,153
Dec 19 2024	25.215	-0.20	-0.79%	25.415	25.415	25.18	22,813
Dec 18 2024	25.415	-0.05	-0.20%	25.465	25.465	25.415	291
Dec 17 2024	25.465	-0.77	-2.92%	25.5544	25.5544	25.45	425
Dec 16 2024	26.23	0.00	0.02%	26.17	26.23	26.17	3,767
Dec 13 2024	26.225	-0.11	-0.42%	26.24	26.25	26.225	1,643
Dec 12 2024	26.335	0.01	0.04%	26.325	26.36	26.31	1,113
Dec 11 2024	26.325	-0.02	-0.08%	26.345	26.35	26.325	975
Dec 10 2024	26.345	-0.04	-0.15%	26.385	26.385	26.32	307
Dec 09 2024	26.385	0.02	0.08%	26.365	26.41	26.365	450
Dec 06 2024	26.365	-0.12	-0.43%	26.38	26.38	26.365	103
Dec 05 2024	26.48	0.16	0.63%	26.315	26.48	26.315	9,154
Dec 04 2024	26.315	0.03	0.11%	26.2857	26.315	26.2857	275
Dec 03 2024	26.2857	-0.01	-0.04%	26.295	26.31	26.27	4,288
Dec 02 2024	26.295	0.09	0.34%	26.205	26.32	26.205	7,384
Nov 29 2024	26.205	0.07	0.27%	26.135	26.205	26.135	0
Nov 27 2024	26.135	-0.03	-0.11%	26.165	26.165	26.11	829
Nov 26 2024	26.165	0.11	0.42%	26.055	26.165	26.055	1,636
Nov 25 2024	26.055	0.01	0.04%	26.045	26.08	26.04	2,545
Nov 22 2024	26.045	-0.06	-0.21%	26.10	26.10	26.045	231
Nov 21 2024	26.10	0.02	0.06%	26.03	26.19	26.03	10,080
Nov 20 2024	26.085	0.01	0.04%	26.075	26.085	26.06	810
Nov 19 2024	26.075	0.06	0.23%	26.015	26.10	26.015	4,982
Nov 18 2024	26.015	0.02	0.08%	26.04	26.04	26.015	81
Nov 15 2024	25.995	-0.04	-0.15%	26.035	26.035	25.995	4
Nov 14 2024	26.035	-0.08	-0.31%	26.115	26.115	26.035	29
Nov 13 2024	26.115	-0.20	-0.74%	26.335	26.335	26.115	79
Nov 12 2024	26.31	-0.03	-0.09%	26.335	26.335	26.31	1,370
Nov 11 2024	26.335	0.01	0.04%	26.325	26.34	26.31	2,516
Nov 08 2024	26.325	0.12	0.46%	26.35	26.35	26.325	4,048
Nov 07 2024	26.205	-0.06	-0.23%	26.265	26.265	26.20	11,081
Nov 06 2024	26.265	0.08	0.31%	26.185	26.265	26.185	1,071
Nov 05 2024	26.185	0.01	0.04%	26.175	26.185	26.175	124
Nov 04 2024	26.175	-0.02	-0.08%	26.195	26.195	26.175	69
Nov 01 2024	26.195	-0.03	-0.11%	26.225	26.225	26.17	1,032
Oct 31 2024	26.225	0.03	0.11%	26.195	26.225	26.195	1,371
Oct 30 2024	26.195	-0.04	-0.15%	26.235	26.235	26.195	117
Oct 29 2024	26.235	-0.06	-0.23%	26.21	26.235	26.21	966
Oct 28 2024	26.295	-0.01	-0.04%	26.305	26.305	26.295	14
Oct 25 2024	26.305	0.01	0.04%	26.295	26.305	26.28	221
Oct 24 2024	26.295	-0.10	-0.38%	26.395	26.395	26.295	365
Oct 23 2024	26.395	-0.01	-0.04%	26.405	26.405	26.27	4,816
Oct 22 2024	26.405	-0.05	-0.17%	26.475	26.475	26.405	9
Oct 21 2024	26.45	-0.03	-0.09%	26.475	26.475	26.45	631

Goose Hollow Multi Strat...

First Trust Nasdaq100 Eq...

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