Gadsden Dynamic Multi Asset ETF (GDMA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0971 | -0.295977931203 | 32.8065 | 33.14 | 32.46 | 1062 | 32.69659672 | SP |
| 4 | 1.1784 | 3.73727442834 | 31.531 | 33.14 | 31.051 | 4939 | 32.11622171 | SP |
| 12 | 1.1394 | 3.60912258473 | 31.57 | 33.14 | 30.09 | 9073 | 31.67044822 | SP |
| 26 | 1.8894 | 6.13043478261 | 30.82 | 33.14 | 30.04 | 8588 | 31.23888051 | SP |
| 52 | 2.241 | 7.35516141314 | 30.4684 | 33.14 | 29.43 | 8088 | 30.92988705 | SP |
| 156 | 1.3958 | 4.45748812018 | 31.3136 | 34.51 | 28.7 | 15177 | 31.20283084 | SP |
| 260 | 6.6735 | 25.6319159315 | 26.0359 | 34.51 | 20.22 | 13745 | 30.15433482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 32.54 | 107 |
| 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 |
| 1726871400 | 32.337 | 0 | 0.00 | 32.42 | 32.42 | 32.2945 | 728 |
| 1726785000 | 32.3355 | 0.43 | 1.33 | 32.659999 | 32.659999 | 32.259999 | 1250 |
| 1726698600 | 31.91 | -0.07 | -0.22 | 31.91 | 32.244999 | 31.91 | 9403 |
| 1726612200 | 31.98 | -0.1 | -0.31 | 32.08 | 32.11 | 31.96 | 55105 |
| 1726525800 | 32.08 | 0.08 | 0.25 | 31.995 | 32.08 | 31.995 | 1734 |
| 1726266600 | 32.0009 | 0.18 | 0.57 | 31.8197 | 32.0009 | 31.8197 | 559 |
| 1726180200 | 31.8197 | 0.21 | 0.65 | 31.6131 | 31.8197 | 31.6131 | 542 |
| 1726093800 | 31.6131 | 0.13 | 0.40 | 31.4868 | 31.6131 | 31.4868 | 576 |
| 1726007400 | 31.4868 | 0.08 | 0.24 | 31.4115 | 31.4868 | 31.4115 | 274 |
| 1725921000 | 31.4115 | 0.36 | 1.16 | 31.051 | 31.43 | 31.051 | 3302 |
| 1725661800 | 31.051 | -0.48 | -1.52 | 31.531 | 31.531 | 31.051 | 730 |
| 1725575400 | 31.531 | -0.01 | -0.03 | 31.54 | 31.6 | 31.5 | 1468 |
| 1725489000 | 31.54 | -0.04 | -0.14 | 31.5843 | 31.62 | 31.54 | 234 |
| 1725402600 | 31.5843 | -0.52 | -1.63 | 32.29 | 32.29 | 31.5843 | 1626 |
| 1725057000 | 32.1064 | 0.1 | 0.31 | 31.87 | 32.1064 | 31.87 | 203 |
| 1724970600 | 32.0073 | 0.02 | 0.07 | 31.78 | 32.1507 | 31.78 | 49118 |
| 1724884200 | 31.9849 | -0.09 | -0.28 | 31.83 | 32.06 | 31.83 | 7777 |
| 1724797800 | 32.0734 | 0.06 | 0.20 | 32.0093 | 32.119999 | 31.96 | 4118 |
| 1724711400 | 32.0093 | -0.1 | -0.31 | 32.1087 | 32.1087 | 32.0093 | 1561 |
| 1724452200 | 32.1087 | 0.36 | 1.13 | 31.749 | 32.13 | 31.749 | 8183 |
| 1724365800 | 31.749 | -0.2 | -0.63 | 31.95 | 31.95 | 31.74 | 11311 |
| 1724279400 | 31.95 | 0.16 | 0.50 | 31.7909 | 31.95 | 31.7909 | 550 |
| 1724193000 | 31.7909 | -0.03 | -0.09 | 31.51 | 31.86 | 31.51 | 1085 |
| 1724106600 | 31.82 | 0.16 | 0.51 | 31.66 | 31.82 | 31.66 | 190 |
| 1723847400 | 31.66 | 0.12 | 0.38 | 31.54 | 31.66 | 31.54 | 154 |
| 1723761000 | 31.54 | 0.28 | 0.90 | 31.49 | 31.54 | 31.49 | 434 |
| 1723674600 | 31.26 | 0.09 | 0.28 | 31.172 | 31.26 | 31.172 | 2692 |
| 1723588200 | 31.172 | 0.34 | 1.11 | 30.8308 | 31.172 | 30.8308 | 251 |
| 1723501800 | 30.8308 | 0.07 | 0.22 | 30.7618 | 30.8308 | 30.7618 | 58 |
| 1723242600 | 30.7618 | 0.1 | 0.32 | 30.6625 | 30.7618 | 30.6625 | 190 |
| 1723156200 | 30.6625 | 0.29 | 0.96 | 30.37 | 30.6625 | 30.37 | 465 |
| 1723069800 | 30.37 | -0.06 | -0.20 | 30.32 | 30.6849 | 30.32 | 3883 |
| 1722983400 | 30.431 | 0.03 | 0.11 | 30.09 | 30.5 | 30.09 | 909 |
| 1722897000 | 30.399 | -0.55 | -1.76 | 30.51 | 30.51 | 30.28 | 16682 |
| 1722637800 | 30.944 | -0.26 | -0.84 | 31.2048 | 31.2048 | 30.86 | 17877 |
| 1722551400 | 31.2048 | -0.27 | -0.87 | 31.4779 | 31.4779 | 31.15 | 61502 |
| 1722465000 | 31.4779 | 0.45 | 1.44 | 31.03 | 31.51 | 31.03 | 27202 |
| 1722378600 | 31.03 | -0.17 | -0.54 | 31.2 | 31.2 | 30.98 | 3035 |
| 1722292200 | 31.2 | -0.02 | -0.06 | 31.219 | 31.27 | 31.2 | 11896 |
| 1722033000 | 31.219 | 0.22 | 0.71 | 31 | 31.24 | 31 | 19851 |
| 1721946600 | 31 | -0.11 | -0.35 | 30.93 | 31.1801 | 30.93 | 349 |
| 1721860200 | 31.1092 | -0.44 | -1.41 | 31.5528 | 31.5528 | 31.1092 | 429 |
| 1721773800 | 31.5528 | -0.03 | -0.09 | 31.58 | 31.65 | 31.5528 | 16971 |
| 1721687400 | 31.58 | 0.22 | 0.69 | 31.3648 | 31.59 | 31.3648 | 753 |
| 1721428200 | 31.3648 | -0.18 | -0.56 | 31.5422 | 31.5422 | 31.35 | 13755 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
