Gadsden Dynamic Multi Asset ETF (GDMA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.265 | -0.824004975124 | 32.16 | 32.45 | 31.81 | 1905 | 32.1503334 | SP |
| 4 | -0.5725 | -1.7633017633 | 32.4675 | 32.79 | 31.81 | 3753 | 32.3038126 | SP |
| 12 | -0.895 | -2.72949069838 | 32.79 | 32.79 | 31.37 | 4947 | 32.06668341 | SP |
| 26 | 0.4082 | 1.29641627603 | 31.4868 | 33.51 | 31.37 | 4935 | 32.38065469 | SP |
| 52 | 1.144 | 3.720204221 | 30.751 | 33.51 | 30.04 | 7160 | 31.53697182 | SP |
| 156 | -0.655 | -2.01228878648 | 32.55 | 34.51 | 28.7 | 14805 | 31.20492571 | SP |
| 260 | 6.805 | 27.1223595058 | 25.09 | 34.51 | 20.22 | 12316 | 30.83702703 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 31.9107 | -0.29 | -0.90 | 32.2 | 32.2 | 31.81 | 2130 |
| 1741390200 | 32.2 | 0.02 | 0.08 | 32.45 | 32.45 | 32.11 | 5548 |
| 1741303800 | 32.1757 | -0.14 | -0.45 | 32.32 | 32.32 | 32.159999 | 527 |
| 1741217400 | 32.32 | 0.38 | 1.19 | 32.45 | 32.45 | 32.15 | 1313 |
| 1741131000 | 31.9384 | -0.01 | -0.04 | 32.159999 | 32.159999 | 31.9384 | 6 |
| 1741044600 | 31.95 | -0.14 | -0.44 | 32.09 | 32.299999 | 31.92 | 13555 |
| 1740785400 | 32.09 | 0 | 0.01 | 32.087 | 32.09 | 31.98 | 3251 |
| 1740699000 | 32.087 | -0.27 | -0.84 | 32.36 | 32.36 | 32.087 | 2878 |
| 1740612600 | 32.36 | 0.04 | 0.11 | 32.3239 | 32.47 | 32.32 | 2441 |
| 1740526200 | 32.3239 | -0.04 | -0.11 | 32.36 | 32.36 | 32.18 | 2498 |
| 1740439800 | 32.36 | -0.12 | -0.36 | 32.4773 | 32.4773 | 32.35 | 6734 |
| 1740180600 | 32.4773 | -0.27 | -0.83 | 32.75 | 32.75 | 32.4773 | 5642 |
| 1740094200 | 32.75 | 0.09 | 0.29 | 32.119999 | 32.75 | 32.119999 | 1122 |
| 1740007800 | 32.6552 | 0.04 | 0.12 | 32.6169 | 32.6552 | 32.58 | 4574 |
| 1739921400 | 32.6169 | 0.04 | 0.11 | 32.72 | 32.72 | 32.5978 | 1682 |
| 1739575800 | 32.5801 | 0.03 | 0.09 | 32.42 | 32.64 | 32.42 | 8578 |
| 1739489400 | 32.551 | 0.16 | 0.48 | 32.79 | 32.79 | 32.46 | 1355 |
| 1739403000 | 32.394799 | -0.02 | -0.06 | 32.4148 | 32.45 | 32.32 | 6779 |
| 1739316600 | 32.4148 | -0.05 | -0.16 | 32.4675 | 32.4675 | 32.3701 | 685 |
| 1739230200 | 32.4675 | 0.21 | 0.64 | 32.259999 | 32.4675 | 32.259999 | 197 |
| 1738971000 | 32.259999 | -0.18 | -0.54 | 32.729999 | 32.729999 | 32.259999 | 449 |
| 1738884600 | 32.4362 | 0.05 | 0.14 | 32.39 | 32.4362 | 32.39 | 251 |
| 1738798200 | 32.39 | 0.03 | 0.09 | 32.362099 | 32.39 | 32.34 | 310 |
| 1738711800 | 32.362099 | 0.13 | 0.41 | 32.229999 | 32.362099 | 32.229999 | 771 |
| 1738625400 | 32.229999 | -0.13 | -0.41 | 32.362 | 32.362 | 31.99 | 7284 |
| 1738366200 | 32.362 | -0.1 | -0.30 | 32.46 | 32.58 | 32.34 | 3745 |
| 1738279800 | 32.46 | 0.09 | 0.29 | 32.3658 | 32.509999 | 32.3658 | 1517 |
| 1738193400 | 32.3658 | 0.03 | 0.08 | 32.34 | 32.369999 | 32.32 | 5981 |
| 1738107000 | 32.34 | 0.11 | 0.34 | 32.2299 | 32.38 | 32.2299 | 11432 |
| 1738020600 | 32.2299 | -0.25 | -0.76 | 32.47 | 32.47 | 32.18 | 604 |
| 1737761400 | 32.4756 | 0.07 | 0.23 | 32.456899 | 32.5599 | 32.456899 | 10581 |
| 1737675000 | 32.4022 | 0 | 0.00 | 32.4022 | 32.4022 | 32.4022 | 0 |
| 1737588600 | 32.4022 | 0.05 | 0.16 | 32.729999 | 32.729999 | 32.390099 | 885 |
| 1737502200 | 32.3519 | 0.18 | 0.56 | 32.171999 | 32.369999 | 32.171999 | 749 |
| 1737156600 | 32.171999 | 0.17 | 0.54 | 32 | 32.21 | 32 | 2736 |
| 1737070200 | 32 | 0.06 | 0.18 | 31.9427 | 32.02 | 31.93 | 9041 |
| 1736983800 | 31.9427 | 0.38 | 1.20 | 31.5626 | 32 | 31.5626 | 34493 |
| 1736897400 | 31.5626 | 0.05 | 0.15 | 31.5138 | 31.64 | 31.51 | 7616 |
| 1736811000 | 31.5138 | -0 | -0.01 | 31.5175 | 31.5175 | 31.37 | 479 |
| 1736551800 | 31.5175 | -0.23 | -0.72 | 31.32 | 31.58 | 31.32 | 5960 |
| 1736379000 | 31.7474 | -0.05 | -0.16 | 32.1 | 32.1 | 31.645 | 2237 |
| 1736292600 | 31.7976 | -0.3 | -0.92 | 31.9 | 31.96 | 31.7976 | 202 |
| 1736206200 | 32.0934 | 0.18 | 0.56 | 32.409999 | 32.409999 | 32.0934 | 11160 |
| 1735947000 | 31.9159 | 0.21 | 0.65 | 31.45 | 31.9159 | 31.45 | 4356 |
| 1735860600 | 31.7099 | 0.08 | 0.27 | 32.11 | 32.11 | 31.6 | 4188 |
| 1735687800 | 31.625 | -0.02 | -0.05 | 32.119999 | 32.119999 | 31.6 | 27422 |
| 1735601400 | 31.641 | -0.23 | -0.73 | 31.8483 | 31.8483 | 31.61 | 496 |
| 1735342200 | 31.8722 | -0.21 | -0.67 | 32.32 | 32.32 | 31.81 | 20372 |
| 1735255800 | 32.087 | 0 | 0.00 | 32.086399 | 32.1 | 32.03 | 7815 |
| 1735077840 | 32.086399 | 0.26 | 0.81 | 31.83 | 32.086399 | 31.83 | 970 |
| 1734996600 | 31.83 | 0.03 | 0.09 | 31.47 | 31.88 | 31.47 | 3025 |
| 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 | 5824 |
| 1734391800 | 32.5193 | 0.14 | 0.43 | 32.82 | 32.82 | 32.46 | 1889 |
| 1734132600 | 32.3802 | -0.03 | -0.10 | 32.68 | 32.68 | 32.34 | 839 |
| 1734046200 | 32.411099 | -0.88 | -2.64 | 32.189999 | 32.53 | 32.189999 | 1954 |
| 1733959800 | 33.29 | 0.34 | 1.03 | 33.509999 | 33.509999 | 33.24 | 30862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
