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 | -0.2052 | -0.649984162179 | 31.57 | 31.9317 | 31.35 | 29980 | 31.86890361 | SP |
| 4 | -0.142 | -0.450696357612 | 31.5068 | 32.12 | 31.2045 | 13033 | 31.70698723 | SP |
| 12 | 1.0387 | 3.42510246949 | 30.3261 | 32.12 | 30.15 | 9938 | 31.18600776 | SP |
| 26 | 1.5235 | 5.10534058503 | 29.8413 | 32.12 | 29.66 | 8899 | 30.87960877 | SP |
| 52 | 2.0248 | 6.90115882754 | 29.34 | 32.12 | 29.34 | 8566 | 30.55065827 | SP |
| 156 | 0.3648 | 1.17677419355 | 31 | 34.51 | 28.7 | 14987 | 31.20646035 | SP |
| 260 | 4.6548 | 17.4271808311 | 26.71 | 34.51 | 20.22 | 13855 | 29.97250069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 31.5422 | -0.07 | -0.23 | 31.41 | 31.63 | 31.41 | 7153 |
| 1721255400 | 31.6134 | -0.32 | -1.00 | 31.9317 | 31.9317 | 31.59 | 7289 |
| 1721169000 | 31.9317 | 0.09 | 0.29 | 31.84 | 31.9317 | 31.82 | 88547 |
| 1721082600 | 31.84 | 0 | 0.01 | 31.8376 | 31.89 | 31.76 | 44707 |
| 1720823400 | 31.8376 | 0.11 | 0.36 | 31.57 | 31.8376 | 31.57 | 2203 |
| 1720737000 | 31.7248 | -0.16 | -0.51 | 31.888 | 31.888 | 31.68 | 5645 |
| 1720650600 | 31.888 | 0.2 | 0.62 | 32.119999 | 32.119999 | 31.75 | 6009 |
| 1720564200 | 31.6905 | 0.05 | 0.17 | 31.6357 | 31.75 | 31.6357 | 1062 |
| 1720477800 | 31.6357 | 0.02 | 0.06 | 31.6154 | 31.6357 | 31.6154 | 355 |
| 1720218600 | 31.6154 | 0.07 | 0.22 | 31.545 | 31.66 | 31.53 | 16289 |
| 1720040640 | 31.545 | 0.19 | 0.62 | 31.54 | 31.545 | 31.405 | 1081 |
| 1719959400 | 31.3505 | 0.02 | 0.05 | 31.56 | 31.56 | 31.28 | 2313 |
| 1719873000 | 31.3341 | 0.02 | 0.08 | 31.2758 | 31.3341 | 31.21 | 101 |
| 1719613800 | 31.3091 | 0 | 0.00 | 31.3091 | 31.3091 | 31.3091 | 0 |
| 1719527400 | 31.3091 | -0.02 | -0.08 | 31.3339 | 31.36 | 31.3091 | 17499 |
| 1719441000 | 31.3339 | -0.04 | -0.12 | 31.373 | 31.373 | 31.29 | 10064 |
| 1719354600 | 31.373 | 0.17 | 0.54 | 31.2045 | 31.373 | 31.2045 | 36 |
| 1719268200 | 31.2045 | -0.13 | -0.42 | 31.58 | 31.58 | 31.2045 | 24090 |
| 1719009000 | 31.3361 | -0.17 | -0.54 | 31.5068 | 31.5068 | 31.3361 | 143 |
| 1718922600 | 31.5068 | -0.07 | -0.23 | 31.5788 | 31.695 | 31.5068 | 6578 |
| 1718749800 | 31.5788 | 0.14 | 0.46 | 31.76 | 31.76 | 31.46 | 2484 |
| 1718663400 | 31.4354 | 0.12 | 0.38 | 31.08 | 31.455 | 31.08 | 1196 |
| 1718404200 | 31.3165 | -0.03 | -0.11 | 31.35 | 31.35 | 31.3165 | 4 |
| 1718317800 | 31.35 | -0.17 | -0.54 | 31.23 | 31.38 | 31.23 | 3472 |
| 1718231400 | 31.5216 | 0.32 | 1.04 | 31.1981 | 31.73 | 31.1981 | 312 |
| 1718145000 | 31.1981 | -0.14 | -0.45 | 31.11 | 31.1981 | 31.1 | 1490 |
| 1718058600 | 31.3391 | 0.09 | 0.28 | 31.1 | 31.362 | 31.1 | 889 |
| 1717799400 | 31.2522 | -0.38 | -1.19 | 31.415 | 31.415 | 31.2522 | 559 |
| 1717713000 | 31.629 | 0.11 | 0.36 | 31.98 | 31.98 | 31.52 | 1870 |
| 1717626600 | 31.5166 | 0.35 | 1.12 | 31.1683 | 31.5166 | 31.1683 | 2075 |
| 1717540200 | 31.1683 | -0.06 | -0.19 | 31.02 | 31.1683 | 31.02 | 88 |
| 1717453800 | 31.2286 | 0.18 | 0.58 | 31.0494 | 31.27 | 31.0494 | 2579 |
| 1717194600 | 31.0494 | -0 | -0.00 | 31.05 | 31.05 | 30.97 | 110 |
| 1717108200 | 31.05 | -0.08 | -0.27 | 30.96 | 31.14 | 30.96 | 29446 |
| 1717021800 | 31.1342 | -0.22 | -0.71 | 31.3579 | 31.3579 | 31.1342 | 1027 |
| 1716935400 | 31.3579 | 0.18 | 0.57 | 31.1789 | 31.3653 | 31.1789 | 2963 |
| 1716589800 | 31.1789 | 0.19 | 0.62 | 30.88 | 31.1789 | 30.88 | 633 |
| 1716503400 | 30.9858 | -0.14 | -0.44 | 31.1228 | 31.13 | 30.9858 | 3426 |
| 1716417000 | 31.1228 | -0.2 | -0.64 | 31.3248 | 31.3248 | 31.1228 | 3900 |
| 1716330600 | 31.3248 | 0.01 | 0.02 | 31.3183 | 31.3248 | 31.26 | 9109 |
| 1716244200 | 31.3183 | 0.08 | 0.27 | 31.55 | 31.55 | 31.27 | 5561 |
| 1715985000 | 31.234 | 0.13 | 0.41 | 31.1056 | 31.25 | 31.1056 | 2661 |
| 1715898600 | 31.1056 | -0.11 | -0.36 | 31.05 | 31.2 | 31.05 | 6266 |
| 1715812200 | 31.219 | 0.31 | 1.00 | 30.9093 | 31.219 | 30.9093 | 11766 |
| 1715725800 | 30.9093 | 0.14 | 0.47 | 30.7652 | 30.94 | 30.7652 | 622 |
| 1715639400 | 30.7652 | -0.03 | -0.11 | 30.805 | 30.805 | 30.73 | 409 |
| 1715380200 | 30.8 | 0.02 | 0.07 | 30.62 | 30.81 | 30.62 | 8847 |
| 1715293800 | 30.779 | 0.19 | 0.63 | 30.46 | 30.78 | 30.46 | 44377 |
| 1715207400 | 30.5869 | -0.07 | -0.22 | 30.52 | 30.59 | 30.52 | 10934 |
| 1715121000 | 30.6544 | 0.01 | 0.05 | 30.51 | 30.6815 | 30.51 | 13451 |
| 1715034600 | 30.6405 | 0.21 | 0.67 | 30.28 | 30.6405 | 30.28 | 97206 |
| 1714775400 | 30.4352 | 0.09 | 0.28 | 30.19 | 30.4352 | 30.19 | 8038 |
| 1714689000 | 30.35 | 0.07 | 0.23 | 30.15 | 30.36 | 30.15 | 24987 |
| 1714602600 | 30.2795 | -0.03 | -0.09 | 30.29 | 30.44 | 30.254 | 2761 |
| 1714516200 | 30.3059 | -0.22 | -0.73 | 30.53 | 30.53 | 30.3059 | 5188 |
| 1714429800 | 30.53 | 0 | 0.00 | 30.4 | 30.53 | 30.4 | 586 |
| 1714170600 | 30.5294 | 0.2 | 0.67 | 30.3261 | 30.56 | 30.3261 | 4069 |
| 1714084200 | 30.3261 | -0.04 | -0.15 | 30.3703 | 30.3703 | 30.3261 | 33 |
| 1713997800 | 30.3703 | 0 | 0.01 | 30.27 | 30.3703 | 30.27 | 970 |
| 1713911400 | 30.3662 | 0.08 | 0.28 | 30.2814 | 30.39 | 30.2814 | 26138 |
| 1713825000 | 30.2814 | 0.02 | 0.06 | 30.1 | 30.3067 | 30.1 | 17191 |
| 1713565800 | 30.264 | 0.03 | 0.09 | 30.04 | 30.36 | 30.04 | 6327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
