Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gadsdena Dynamica Growtha ETF (NY: GDG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.90 24.90 24.90 24.90 0 -0.03(-0.14%)
Jan 30, 2019 24.97 24.97 24.92 24.94 5,475 -0.16(-0.65%)
Jan 29, 2019 25.07 25.10 25.06 25.10 72,224 +0.09(+0.35%)
Jan 28, 2019 25.05 25.05 24.96 25.01 19,989 +0.08(+0.32%)
Jan 25, 2019 25.01 25.01 24.85 24.93 133,128 -0.09(-0.36%)
Jan 24, 2019 25.02 25.03 25.01 25.02 92,278 +0.03(+0.11%)
Jan 23, 2019 25.25 25.25 24.99 24.99 25,971 +0.05(+0.19%)
Jan 22, 2019 24.90 24.97 24.88 24.95 178,523 +0.10(+0.39%)
Jan 18, 2019 24.86 24.86 24.85 24.85 59,695 +0.02(+0.09%)
Jan 17, 2019 24.81 24.83 24.81 24.83 67,190 -0.03(-0.12%)
Jan 16, 2019 24.84 24.86 24.84 24.86 7,387 +0.10(+0.41%)
Jan 15, 2019 24.80 24.80 24.76 24.76 3,505 -0.02(-0.08%)
Jan 14, 2019 24.80 24.82 24.77 24.78 17,864 -0.06(-0.26%)
Jan 11, 2019 24.86 24.86 24.84 24.84 8,585 +0.01(+0.02%)
Jan 10, 2019 24.93 24.93 24.83 24.83 12,319 -0.11(-0.45%)
Jan 09, 2019 25.16 25.16 24.94 24.94 9,352 +0.06(+0.22%)
Jan 08, 2019 24.90 24.97 24.88 24.89 7,152 -0.06(-0.24%)
Jan 07, 2019 24.95 25.00 24.95 24.95 7,550 +0.00(+0.02%)
Jan 04, 2019 24.94 24.94 24.94 24.94 0 -0.02(-0.08%)
Jan 03, 2019 25.00 25.00 24.96 24.96 12,729 -0.00(-0.02%)
Jan 02, 2019 24.97 25.06 24.97 24.97 23,065 +0.04(+0.16%)
Dec 31, 2018 24.92 25.01 24.91 24.93 11,211 -0.11(-0.43%)
Dec 28, 2018 24.88 25.05 24.88 25.04 14,646 +0.15(+0.59%)
Dec 27, 2018 24.89 24.89 24.89 24.89 0 -0.03(-0.13%)
Dec 26, 2018 25.50 25.50 24.92 24.92 544 -0.30(-1.20%)
Dec 24, 2018 25.24 25.24 25.23 25.23 609 +0.10(+0.41%)
Dec 21, 2018 25.02 25.12 25.02 25.12 138,384 +0.12(+0.48%)
Dec 20, 2018 26.07 27.36 25.00 25.00 12,748 +0.13(+0.52%)
Dec 19, 2018 24.81 24.87 24.81 24.87 27,777 +0.18(+0.72%)
Dec 18, 2018 24.70 24.70 24.70 24.70 9 +0.03(+0.11%)
Dec 17, 2018 24.65 24.67 24.65 24.67 118 +0.00(+0.02%)
Dec 14, 2018 24.63 24.66 24.63 24.66 101 +0.04(+0.17%)
Dec 13, 2018 24.62 24.62 24.62 24.62 0 +0.02(+0.09%)
Dec 12, 2018 24.60 24.60 24.60 24.60 0 +0.06(+0.25%)
Dec 11, 2018 24.55 24.55 24.54 24.54 467 +0.05(+0.20%)
Dec 10, 2018 24.49 24.49 24.49 24.49 13 +0.04(+0.18%)
Dec 07, 2018 24.62 24.62 24.45 24.45 32,614 -0.28(-1.13%)
Dec 06, 2018 24.60 24.75 24.60 24.73 19,804 +0.03(+0.14%)
Dec 04, 2018 24.75 24.75 24.69 24.69 11,582 -0.06(-0.26%)
Dec 03, 2018 24.76 24.78 24.75 24.76 4,290 +0.08(+0.34%)
Nov 30, 2018 24.67 24.67 24.67 24.67 711 +0.02(+0.07%)
Nov 29, 2018 24.68 24.68 24.66 24.66 8,197 -0.01(-0.06%)
Nov 28, 2018 24.67 24.67 24.67 24.67 609 +0.01(+0.03%)
Nov 27, 2018 24.65 24.66 24.65 24.66 23,942 +0.04(+0.16%)
Nov 26, 2018 24.62 24.62 24.62 24.62 14,974 +0.00(+0.00%)
Nov 23, 2018 24.62 24.62 24.62 24.62 17,171 -0.06(-0.24%)
Nov 21, 2018 24.68 24.68 24.68 0 +0.00(+0.00%)
Nov 20, 2018 24.68 24.68 24.68 24.68 1 +0.00(+0.00%)
Nov 19, 2018 24.68 24.68 24.68 24.68 20,437 +0.00(+0.00%)
Nov 16, 2018 24.68 24.68 24.68 24.68 59,641 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.