Goose Hollow Tactical Allocation (GHTA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1089 | -0.364457831325 | 29.88 | 30.12 | 29.4743 | 3207 | 29.7333182 | SP |
| 4 | 0.8913 | 3.08624020942 | 28.8798 | 30.13 | 28.8 | 4667 | 29.74113461 | SP |
| 12 | 1.8126 | 6.48318042813 | 27.9585 | 30.13 | 27.576 | 5396 | 28.50525281 | SP |
| 26 | 2.5911 | 9.53311258278 | 27.18 | 30.13 | 26.71 | 5707 | 28.11301777 | SP |
| 52 | 4.5611 | 18.0924236414 | 25.21 | 30.13 | 24.28 | 5692 | 27.27469248 | SP |
| 156 | 4.9711 | 20.0447580645 | 24.8 | 30.13 | 21.8189 | 6751 | 25.72512559 | SP |
| 260 | 4.9711 | 20.0447580645 | 24.8 | 30.13 | 21.8189 | 6751 | 25.72512559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 29.7711 | 0.15 | 0.51 | 29.62 | 29.83 | 29.6 | 704 |
| 1728513000 | 29.62 | -0.02 | -0.07 | 29.49 | 29.63 | 29.4743 | 11152 |
| 1728426600 | 29.64 | -0.47 | -1.56 | 29.88 | 29.88 | 29.53 | 228 |
| 1728340200 | 30.11 | 0.16 | 0.52 | 29.9547 | 30.12 | 29.9547 | 2492 |
| 1728081000 | 29.9547 | 0.07 | 0.25 | 29.88 | 30.01 | 29.87 | 1485 |
| 1727994600 | 29.88 | -0.25 | -0.83 | 30.13 | 30.13 | 29.81 | 47001 |
| 1727908200 | 30.13 | 0.26 | 0.87 | 30 | 30.13 | 30 | 376 |
| 1727821800 | 29.87 | 0.1 | 0.34 | 29.77 | 29.87 | 29.65 | 5996 |
| 1727735400 | 29.77 | -0.03 | -0.10 | 29.97 | 29.97 | 29.77 | 3822 |
| 1727476200 | 29.8006 | 0.02 | 0.07 | 29.78 | 29.82 | 29.78 | 403 |
| 1727389800 | 29.78 | 0.32 | 1.09 | 29.46 | 29.78 | 29.46 | 6562 |
| 1727303400 | 29.46 | -0.19 | -0.62 | 29.6451 | 29.6451 | 29.45 | 265 |
| 1727217000 | 29.6451 | 0.49 | 1.67 | 29.1593 | 29.6451 | 29.1593 | 391 |
| 1727130600 | 29.1593 | -0.11 | -0.38 | 28.81 | 29.23 | 28.81 | 842 |
| 1726871400 | 29.27 | -0.07 | -0.24 | 28.8 | 29.27 | 28.8 | 226 |
| 1726785000 | 29.34 | 0.23 | 0.80 | 29.106 | 29.34 | 29.106 | 161 |
| 1726698600 | 29.106 | -0.2 | -0.70 | 29.31 | 29.31 | 29.1 | 628 |
| 1726612200 | 29.31 | 0.11 | 0.38 | 29.2 | 29.31 | 29.2 | 644 |
| 1726525800 | 29.2 | 0.12 | 0.41 | 29.08 | 29.2 | 29.02 | 3118 |
| 1726266600 | 29.08 | 0.2 | 0.69 | 28.8798 | 29.08 | 28.8798 | 6900 |
| 1726180200 | 28.8798 | 0.16 | 0.57 | 28.7169 | 28.8798 | 28.7169 | 1521 |
| 1726093800 | 28.7169 | -0.02 | -0.07 | 28.7357 | 28.75 | 28.62 | 1678 |
| 1726007400 | 28.7357 | -0.01 | -0.05 | 28.7488 | 28.77 | 28.64 | 2081 |
| 1725921000 | 28.7488 | 0.11 | 0.39 | 28.6368 | 28.76 | 28.6368 | 216 |
| 1725661800 | 28.6368 | 0.05 | 0.16 | 28.5901 | 28.66 | 28.54 | 1182 |
| 1725575400 | 28.5901 | 0.13 | 0.46 | 28.46 | 28.67 | 28.46 | 1288 |
| 1725489000 | 28.46 | -0.53 | -1.84 | 28.74 | 28.74 | 28.45 | 743 |
| 1725402600 | 28.9937 | 0.6 | 2.10 | 28.3973 | 28.9937 | 28.29 | 637 |
| 1725057000 | 28.3973 | -0.08 | -0.29 | 28.4798 | 28.52 | 28.3973 | 551 |
| 1724970600 | 28.4798 | 0.06 | 0.23 | 28.415 | 28.4798 | 28.415 | 60 |
| 1724884200 | 28.415 | -0.15 | -0.54 | 28.5687 | 28.5687 | 28.415 | 145 |
| 1724797800 | 28.5687 | 0.02 | 0.08 | 28.39 | 28.58 | 28.39 | 2266 |
| 1724711400 | 28.5469 | -0.01 | -0.05 | 28.5603 | 28.5603 | 28.4901 | 1680 |
| 1724452200 | 28.5603 | 0.29 | 1.02 | 28.2725 | 28.58 | 28.2725 | 156 |
| 1724365800 | 28.2725 | -0.19 | -0.68 | 28.4651 | 28.4651 | 28.2725 | 1586 |
| 1724279400 | 28.4651 | 0.15 | 0.51 | 28.3195 | 28.53 | 28.3195 | 840 |
| 1724193000 | 28.3195 | -0.04 | -0.15 | 28.3626 | 28.39 | 28.2401 | 8869 |
| 1724106600 | 28.3626 | 0.17 | 0.60 | 28.1925 | 28.45 | 28.1925 | 323 |
| 1723847400 | 28.1925 | 0.1 | 0.36 | 28.09 | 28.1925 | 28.09 | 902 |
| 1723761000 | 28.09 | 0.03 | 0.11 | 28.06 | 28.09 | 27.91 | 66638 |
| 1723674600 | 28.06 | -0.05 | -0.18 | 28.11 | 28.11 | 28.02 | 7765 |
| 1723588200 | 28.11 | 0.08 | 0.29 | 27.94 | 28.11 | 27.94 | 972 |
| 1723501800 | 28.03 | -0.01 | -0.04 | 28.2 | 28.2 | 27.955 | 428 |
| 1723242600 | 28.04 | 0.06 | 0.22 | 27.979 | 28.04 | 27.88 | 6195 |
| 1723156200 | 27.979 | 0.18 | 0.64 | 27.8 | 27.979 | 27.8 | 9707 |
| 1723069800 | 27.8 | 0.01 | 0.04 | 27.79 | 27.859 | 27.67 | 27077 |
| 1722983400 | 27.79 | 0.04 | 0.14 | 27.75 | 27.839 | 27.75 | 7374 |
| 1722897000 | 27.75 | -0.15 | -0.54 | 27.901 | 27.901 | 27.741 | 8807 |
| 1722637800 | 27.901 | 0.01 | 0.04 | 27.89 | 28.008 | 27.871 | 2072 |
| 1722551400 | 27.89 | 0 | 0.00 | 27.89 | 27.91 | 27.89 | 27489 |
| 1722465000 | 27.89 | 0.21 | 0.76 | 27.681 | 28.0299 | 27.681 | 3350 |
| 1722378600 | 27.681 | -0.01 | -0.04 | 27.691 | 27.71 | 27.681 | 268 |
| 1722292200 | 27.691 | 0.03 | 0.11 | 28.05 | 28.05 | 27.68 | 3029 |
| 1722033000 | 27.661 | 0.09 | 0.31 | 27.576 | 27.72 | 27.576 | 16074 |
| 1721946600 | 27.576 | -0.05 | -0.17 | 27.6234 | 27.71 | 27.576 | 263 |
| 1721860200 | 27.6234 | -0.22 | -0.78 | 27.8393 | 27.8393 | 27.6234 | 1327 |
| 1721773800 | 27.8393 | -0.07 | -0.26 | 27.9109 | 27.9109 | 27.8393 | 178 |
| 1721687400 | 27.9109 | 0.08 | 0.29 | 27.79 | 27.97 | 27.79 | 9303 |
| 1721428200 | 27.8293 | -0.13 | -0.46 | 27.9585 | 27.9585 | 27.8293 | 0 |
| 1721341800 | 27.9585 | -0.22 | -0.77 | 28.176 | 28.176 | 27.95 | 2183 |
| 1721255400 | 28.176 | -0.03 | -0.11 | 28.2065 | 28.24 | 28.142 | 333 |
| 1721169000 | 28.2065 | 0.17 | 0.61 | 28.0365 | 28.2065 | 28.0365 | 5862 |
| 1721082600 | 28.0365 | -0.18 | -0.63 | 28.2145 | 28.2145 | 28.0365 | 25613 |
| 1720823400 | 28.2145 | 0.14 | 0.50 | 28.0741 | 28.3 | 28.0741 | 3700 |
| 1720737000 | 28.0741 | 0.29 | 1.04 | 27.786 | 28.16 | 27.786 | 20144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
