Gadsden Dynamic Multi Asset ETF Historical Data - GDMA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8794	-2.69094247246	32.68	32.82	31.6183	2249	32.27219075	SP
4	-1.0594	-3.22398052343	32.86	33.51	31.6183	4941	32.9689137	SP
12	-1.0059	-3.06616066938	32.8065	33.51	31.6183	4309	32.79718225	SP
26	0.2218	0.702369944393	31.5788	33.51	30.09	6844	31.9654988	SP
52	0.6406	2.05584082157	31.16	33.51	29.43	7403	31.24434148	SP
156	0.4134	1.31709741551	31.3872	34.51	28.7	15095	31.21768581	SP
260	5.4036	20.4705080123	26.397	34.51	20.22	12413	30.69094382	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734737400	31.8006	0.18	0.58	31.6183	31.845	31.6183	313
1734651000	31.6183	-0.14	-0.44	31.7582	31.8	31.6183	770
1734564600	31.7582	-0.68	-2.09	32.4356	32.4356	31.7582	1950
1734478200	32.4356	-0.08	-0.26	32.79	32.79	32.369999	5823
1734391800	32.5193	0.14	0.43	32.82	32.82	32.46	1888
1734132600	32.3802	-0.03	-0.10	32.68	32.68	32.34	812
1734046200	32.411099	-0.88	-2.64	32.53	32.53	32.4	1949
1733959800	33.29	0.34	1.03	33.509999	33.509999	33.24	30862
1733873400	32.95	-0.05	-0.15	32.9701	32.9701	32.95	245
1733787000	33	-0.23	-0.69	33.228499	33.228499	32.981	2585
1733527800	33.228499	0.1	0.30	33.13	33.228499	33.13	683
1733441400	33.13	-0.07	-0.21	33.07	33.259999	33.07	4124
1733355000	33.1991	0.13	0.39	33.07	33.1991	33.07	346
1733268600	33.07	0	0.00	33.07	33.1	33.0467	2305
1733182200	33.07	-0.02	-0.06	32.74	33.07	32.74	313
1732917840	33.09	0.11	0.33	32.979999	33.13	32.979999	8717
1732750200	32.979999	0.1	0.30	33.02	33.02	32.92	1563
1732663800	32.88	0.03	0.09	32.85	32.93	32.83	811
1732577400	32.85	-0.1	-0.31	32.950899	33	32.85	27201
1732318200	32.950899	0.09	0.28	32.86	32.950899	32.86	928
1732231800	32.86	0.2	0.61	32.59	32.86	32.59	4733
1732145400	32.659999	-0	-0.01	32.35	32.659999	32.35	785
1732059000	32.6631	0.09	0.27	32.83	32.83	32.46	6557
1731972600	32.5766	0.04	0.12	32.539	32.65	32.539	3974
1731713400	32.539	-0.06	-0.20	32.6038	32.6038	32.439999	450
1731627000	32.6038	-0.2	-0.60	32.8007	32.849899	32.6038	5515
1731540600	32.8007	-0.09	-0.28	32.891199	33.03	32.8007	37050
1731454200	32.891199	-0.14	-0.43	32.85	32.97	32.79	19745
1731367800	33.0339	0.2	0.62	32.8305	33.0339	32.8305	68
1731108600	32.8305	-0.03	-0.09	32.859299	32.859299	32.799999	4608
1731022200	32.859299	0.29	0.88	32.38	32.859299	32.38	3457
1730935800	32.571599	0.2	0.63	32.39	32.571599	32.39	13456
1730849400	32.3674	0.21	0.66	32.153599	32.3674	32.153599	523
1730763000	32.153599	-0.06	-0.20	32.218	32.218	32.153599	2305
1730500200	32.218	0.02	0.05	32.4	32.4	32.218	181
1730413800	32.202199	-0.44	-1.36	32.6468	32.6468	32.202199	2
1730327400	32.6468	-0.11	-0.34	32.9	32.9	32.6468	1863
1730241000	32.758	0.11	0.33	32.65	32.758	32.65	864
1730154600	32.65	0.16	0.49	32.49	32.659999	32.49	701
1729895400	32.49	-0.04	-0.12	32.53	32.5509	32.49	260
1729809000	32.53	0.02	0.06	32.509999	32.57	32.509999	3356
1729722600	32.509999	-0.25	-0.76	32.759999	32.759999	32.3496	9794
1729636200	32.759999	0.02	0.05	32.743	32.759999	32.68	797
1729549800	32.743	-0.2	-0.60	32.939999	32.939999	32.689999	205
1729290600	32.939999	0.21	0.64	32.729999	32.939999	32.729999	102
1729204200	32.729999	-0.04	-0.12	32.77	32.77	32.72	1255
1729117800	32.77	0.19	0.59	32.5782	32.78	32.5782	8437
1729031400	32.5782	-0.24	-0.72	32.8153	32.8153	32.5782	462
1728945000	32.8153	0.09	0.29	32.7215	32.8153	32.7215	50
1728685800	32.7215	0.23	0.71	32.49	32.7321	32.49	2801
1728599400	32.49	0	0.00	32.36	32.54	32.36	11104
1728513000	32.49	0	0.00	32.49	32.49	32.4579	258
1728426600	32.49	-0.04	-0.12	32.7	32.7	32.43	1853
1728340200	32.53	-0.18	-0.55	32.86	32.86	32.509999	4390
1728081000	32.7094	0.18	0.55	32.531	32.7094	32.531	3066
1727994600	32.531	-0.1	-0.30	32.63	32.63	32.46	2905
1727908200	32.63	0.03	0.09	32.600499	32.63	32.58	915
1727821800	32.600499	-0.54	-1.63	32.71	32.71	32.56	104
1727735400	33.14	0.41	1.24	32.7342	33.14	32.52	1232
1727476200	32.7342	-0.07	-0.22	32.8065	32.8065	32.7342	152
1727389800	32.8065	0.33	1.02	32.479999	32.819899	32.479999	7553
1727303400	32.4764	-0.12	-0.37	32.38	32.56	32.38	11767
1727217000	32.5976	0.19	0.58	32.4101	32.5976	32.4101	109
1727130600	32.4101	0.07	0.23	32.049999	32.439999	32.049999	434

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gadsden Dynamic Multi Asset ETF (GDMA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gadsden Dynamic Multi Asset ETF (GDMA) Historical

Gadsden Dynamic Multi Asset ETF (GDMA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free