Goose Hollow Tactical Allocation (GHTA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1475 | -4.03622933521 | 28.43 | 28.43 | 25.7 | 7306 | 27.3206483 | SP |
| 4 | -2.5639 | -8.59031574997 | 29.8464 | 30.88 | 25.7 | 4212 | 28.67151404 | SP |
| 12 | -1.5275 | -5.30197847969 | 28.81 | 30.88 | 25.7 | 6774 | 29.31752192 | SP |
| 26 | -2.4886 | -8.35911336833 | 29.7711 | 30.88 | 25.7 | 4948 | 29.14862521 | SP |
| 52 | 0.1025 | 0.377115526122 | 27.18 | 30.88 | 25.7 | 5334 | 28.5857005 | SP |
| 156 | 2.7454 | 11.1887712892 | 24.5371 | 30.88 | 21.8189 | 7177 | 26.13719135 | SP |
| 260 | 2.4825 | 10.0100806452 | 24.8 | 30.88 | 21.8189 | 6490 | 26.10282547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 27.2825 | 0.23 | 0.83 | 27.0572 | 27.2825 | 27.045 | 694 |
| 1744324200 | 27.0572 | -0.77 | -2.76 | 27.8 | 27.8 | 26.88 | 685 |
| 1744237800 | 27.824 | 1.54 | 5.86 | 26.2833 | 27.824 | 26.11 | 17802 |
| 1744151400 | 26.2833 | -0.56 | -2.07 | 26.8393 | 27.375 | 26.2833 | 1156 |
| 1744065000 | 26.8393 | -0.57 | -2.10 | 26.08 | 28.42 | 25.7 | 15934 |
| 1743805800 | 27.4138 | -1.28 | -4.45 | 28.43 | 28.43 | 26.73 | 953 |
| 1743719400 | 28.6902 | -0.56 | -1.93 | 29.2538 | 29.2538 | 28.6902 | 8729 |
| 1743633000 | 29.2538 | 0.07 | 0.25 | 29.18 | 29.2538 | 29.18 | 162 |
| 1743546600 | 29.18 | 0.09 | 0.31 | 29.09 | 29.18 | 29.03 | 1010 |
| 1743460200 | 29.09 | -0.07 | -0.25 | 29.37 | 29.37 | 29 | 336 |
| 1743201000 | 29.1641 | -0.46 | -1.54 | 29.62 | 29.62 | 29.1 | 6234 |
| 1743114600 | 29.62 | -0.07 | -0.23 | 29.98 | 29.98 | 29.49 | 1688 |
| 1743028200 | 29.6884 | -0.27 | -0.92 | 30.42 | 30.42 | 29.6884 | 1253 |
| 1742941800 | 29.9629 | 0.06 | 0.19 | 30.15 | 30.15 | 29.95 | 697 |
| 1742855400 | 29.907 | -0.01 | -0.02 | 30.02 | 30.02 | 29.891 | 2424 |
| 1742596200 | 29.9144 | -0.31 | -1.01 | 29.83 | 30.03 | 29.83 | 2479 |
| 1742509800 | 30.2207 | 0.01 | 0.04 | 30.21 | 30.31 | 30.14 | 5438 |
| 1742423400 | 30.21 | -0.26 | -0.85 | 30.4692 | 30.4692 | 30.2 | 13429 |
| 1742337000 | 30.4692 | -0.06 | -0.20 | 30.88 | 30.88 | 30.4 | 537 |
| 1742250600 | 30.5314 | 0.38 | 1.26 | 30.19 | 30.54 | 30.19 | 1548 |
| 1741991400 | 30.1516 | 0.31 | 1.02 | 29.8464 | 30.19 | 29.8464 | 1746 |
| 1741905000 | 29.8464 | 0 | 0.01 | 29.8422 | 29.8954 | 29.83 | 5907 |
| 1741818600 | 29.8422 | 0.04 | 0.15 | 29.89 | 30 | 29.7857 | 836 |
| 1741732200 | 29.7979 | -0.11 | -0.38 | 29.9127 | 29.9127 | 29.72 | 62336 |
| 1741645800 | 29.9127 | -0.25 | -0.83 | 30.51 | 30.51 | 29.85 | 1318 |
| 1741390200 | 30.1619 | 0.24 | 0.79 | 30.51 | 30.51 | 30.125 | 826 |
| 1741303800 | 29.9246 | -0.01 | -0.04 | 29.59 | 29.94 | 29.59 | 25416 |
| 1741217400 | 29.936 | 0.22 | 0.73 | 29.7194 | 29.936 | 29.7194 | 1191 |
| 1741131000 | 29.7194 | -0.13 | -0.43 | 29.8467 | 29.8467 | 29.59 | 1840 |
| 1741044600 | 29.8467 | 0.18 | 0.59 | 29.83 | 29.9401 | 29.83 | 2955 |
| 1740785400 | 29.6702 | -0.09 | -0.30 | 29.64 | 29.77 | 29.49 | 2395 |
| 1740699000 | 29.759 | -0.19 | -0.64 | 30.26 | 30.26 | 29.759 | 674 |
| 1740612600 | 29.95 | 0.17 | 0.58 | 29.7787 | 30.08 | 29.46 | 23557 |
| 1740526200 | 29.7787 | 0.04 | 0.13 | 29.7398 | 29.7787 | 29.7398 | 238 |
| 1740439800 | 29.7398 | -0.02 | -0.07 | 29.7602 | 29.81 | 29.67 | 19242 |
| 1740180600 | 29.7602 | -0.12 | -0.39 | 29.71 | 29.95 | 29.71 | 904 |
| 1740094200 | 29.8761 | 0.21 | 0.69 | 29.82 | 29.92 | 29.82 | 979 |
| 1740007800 | 29.6706 | -0.05 | -0.18 | 29.49 | 29.7 | 29.49 | 1694 |
| 1739921400 | 29.7229 | -0.08 | -0.27 | 29.65 | 29.73 | 29.65 | 1671 |
| 1739575800 | 29.8034 | 0.37 | 1.27 | 29.36 | 29.8034 | 29.36 | 4707 |
| 1739489400 | 29.43 | 0.21 | 0.72 | 29.2207 | 29.45 | 29.2207 | 10579 |
| 1739403000 | 29.2207 | -0.05 | -0.19 | 29.2753 | 29.3199 | 29.06 | 3274 |
| 1739316600 | 29.2753 | -0.06 | -0.20 | 29.3341 | 29.3341 | 29.18 | 7100 |
| 1739230200 | 29.3341 | 0.08 | 0.29 | 29.5 | 29.5 | 29.28 | 616 |
| 1738971000 | 29.2502 | -0.13 | -0.43 | 29.39 | 29.39 | 29.2401 | 608 |
| 1738884600 | 29.3757 | 0.24 | 0.81 | 29.1396 | 29.3757 | 29.1396 | 63059 |
| 1738798200 | 29.1396 | 0.16 | 0.54 | 28.984 | 29.1396 | 28.984 | 130 |
| 1738711800 | 28.984 | 0.33 | 1.15 | 28.83 | 28.984 | 28.83 | 3153 |
| 1738625400 | 28.655 | -0.26 | -0.89 | 28.85 | 28.85 | 28.55 | 2523 |
| 1738366200 | 28.9132 | -0.17 | -0.57 | 29.47 | 29.47 | 28.905 | 6965 |
| 1738279800 | 29.08 | 0.31 | 1.08 | 29.02 | 29.15 | 29.02 | 7570 |
| 1738193400 | 28.7693 | -0.02 | -0.07 | 28.64 | 28.88 | 28.64 | 5458 |
| 1738107000 | 28.79 | 0.11 | 0.38 | 28.97 | 28.97 | 28.65 | 2743 |
| 1738020600 | 28.68 | -0.03 | -0.10 | 29 | 29 | 28.63 | 11057 |
| 1737761400 | 28.71 | 0.11 | 0.38 | 28.71 | 28.75 | 28.7 | 3203 |
| 1737675000 | 28.6009 | 0 | 0.00 | 28.6009 | 28.6009 | 28.6009 | 0 |
| 1737588600 | 28.6009 | 0.01 | 0.04 | 28.98 | 28.98 | 28.6009 | 582 |
| 1737502200 | 28.59 | 0.05 | 0.18 | 28.93 | 28.93 | 28.55 | 9717 |
| 1737156600 | 28.54 | 0.1 | 0.37 | 28.81 | 28.81 | 28.54 | 4830 |
| 1737070200 | 28.4351 | 0.01 | 0.04 | 28.61 | 28.61 | 28.41 | 4808 |
| 1736983800 | 28.425 | 0.2 | 0.70 | 28.2277 | 28.4687 | 28.2277 | 3083 |
| 1736897400 | 28.2277 | 0.09 | 0.32 | 28.41 | 28.41 | 28.19 | 4961 |
| 1736811000 | 28.1387 | -0.01 | -0.04 | 28.41 | 28.41 | 28.02 | 1991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
