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 (%)
Dec 26, 2019 24.80 24.80 0 +0.00(+0.00%)
Dec 24, 2019 24.80 24.80 24.80 24.80 100 -0.02(-0.06%)
Dec 23, 2019 24.82 24.82 24.82 24.82 96 +0.00(+0.00%)
Dec 20, 2019 24.23 24.82 24.23 24.82 200 +0.00(+0.02%)
Dec 19, 2019 24.82 24.82 24.82 24.82 0 -0.00(-0.02%)
Dec 18, 2019 24.82 24.82 24.82 24.82 0 -0.01(-0.04%)
Dec 17, 2019 24.83 24.83 24.83 24.83 1 -0.03(-0.10%)
Dec 16, 2019 24.00 24.86 24.00 24.86 3,101 +0.02(+0.08%)
Dec 13, 2019 24.84 24.84 24.84 24.84 0 +0.07(+0.26%)
Dec 12, 2019 24.77 24.77 24.77 24.77 74 -0.04(-0.14%)
Dec 11, 2019 24.75 24.81 24.75 24.80 211,776 +0.10(+0.40%)
Dec 10, 2019 24.70 24.71 24.69 24.71 80,702 +0.02(+0.09%)
Dec 09, 2019 24.70 24.72 24.68 24.68 178,007 -0.03(-0.10%)
Dec 06, 2019 24.72 24.75 24.69 24.71 14,900 -0.04(-0.16%)
Dec 05, 2019 24.71 24.75 24.70 24.75 124,644 +0.01(+0.03%)
Dec 04, 2019 24.70 24.74 24.70 24.74 402 +0.23(+0.94%)
Dec 03, 2019 24.39 24.51 24.39 24.51 892 -0.09(-0.36%)
Dec 02, 2019 24.64 24.64 24.60 24.60 6,891 -0.15(-0.62%)
Nov 29, 2019 24.75 24.75 24.75 24.75 0 -0.11(-0.46%)
Nov 27, 2019 24.88 24.88 24.86 24.86 11,000 +0.01(+0.04%)
Nov 26, 2019 24.82 24.86 24.82 24.86 1,496 -0.02(-0.10%)
Nov 25, 2019 24.88 24.89 24.87 24.88 16,975 +0.15(+0.63%)
Nov 22, 2019 24.82 24.82 24.71 24.73 5,200 -0.04(-0.14%)
Nov 21, 2019 24.72 24.76 24.72 24.76 20,090 +0.03(+0.10%)
Nov 20, 2019 24.73 24.73 24.73 24.73 4,430 -0.14(-0.57%)
Nov 19, 2019 24.87 24.89 24.86 24.88 3,737 -0.03(-0.14%)
Nov 18, 2019 24.95 24.95 24.91 24.91 14,163 -0.09(-0.36%)
Nov 15, 2019 24.94 25.00 24.94 25.00 1,300 +0.23(+0.94%)
Nov 14, 2019 24.77 24.77 24.77 24.77 460 -0.02(-0.07%)
Nov 13, 2019 24.79 24.84 24.77 24.78 9,222 -0.05(-0.20%)
Nov 12, 2019 24.84 24.84 24.84 24.84 153 +0.05(+0.18%)
Nov 11, 2019 24.79 24.79 24.79 24.79 100 -0.06(-0.25%)
Nov 08, 2019 24.83 24.85 24.82 24.85 9,100 -0.06(-0.24%)
Nov 07, 2019 24.96 24.96 24.91 24.91 3,501 +0.04(+0.17%)
Nov 06, 2019 24.93 24.93 24.83 24.87 37,690 -0.04(-0.14%)
Nov 05, 2019 24.92 24.92 24.89 24.91 5,359 -0.03(-0.13%)
Nov 04, 2019 24.94 24.95 24.94 24.94 22,119 +0.22(+0.90%)
Nov 01, 2019 24.69 24.73 24.69 24.71 18,900 +0.28(+1.13%)
Oct 31, 2019 24.38 24.44 24.38 24.44 1,152 -0.12(-0.49%)
Oct 30, 2019 24.44 24.56 24.41 24.56 13,400 +0.02(+0.09%)
Oct 29, 2019 24.55 24.58 24.52 24.54 9,270 -0.07(-0.28%)
Oct 28, 2019 24.65 24.65 24.60 24.60 536 +0.06(+0.24%)
Oct 25, 2019 24.55 24.55 24.55 24.55 0 -0.08(-0.31%)
Oct 24, 2019 24.62 24.68 24.61 24.62 5,445 +0.04(+0.15%)
Oct 23, 2019 24.60 24.67 24.58 24.58 43,626 -0.00(-0.01%)
Oct 22, 2019 24.56 24.61 24.50 24.59 6,279 +0.06(+0.23%)
Oct 21, 2019 24.53 24.53 24.53 24.53 71 -0.16(-0.66%)
Oct 18, 2019 24.70 24.70 24.67 24.69 8,000 +0.01(+0.06%)
Oct 17, 2019 24.68 24.68 24.68 24.68 0 -0.04(-0.17%)
Oct 16, 2019 24.75 24.75 24.71 24.72 4,375 +0.05(+0.21%)
Oct 15, 2019 24.66 24.67 24.66 24.67 954 -0.21(-0.85%)
Oct 14, 2019 24.88 24.88 24.88 24.88 4,017 +0.01(+0.03%)
Oct 11, 2019 24.86 24.87 24.86 24.87 200 +0.04(+0.16%)
Oct 10, 2019 24.83 24.83 24.83 24.83 0 +0.03(+0.14%)
Oct 09, 2019 24.80 24.80 24.80 24.80 2 -0.09(-0.36%)
Oct 08, 2019 24.87 24.89 24.84 24.89 3,063 +0.16(+0.65%)
Oct 07, 2019 24.74 24.74 24.73 24.73 188 -0.09(-0.35%)
Oct 04, 2019 24.82 24.82 24.82 24.82 0 +0.04(+0.16%)
Oct 03, 2019 23.77 24.93 23.77 24.78 992 +0.04(+0.16%)
Oct 02, 2019 24.77 24.77 24.70 24.74 7,566 +0.08(+0.32%)
Oct 01, 2019 24.66 24.66 24.66 24.66 0 +0.11(+0.45%)
Sep 30, 2019 24.56 24.56 24.55 24.55 483 -0.04(-0.15%)
Sep 27, 2019 24.57 24.59 24.57 24.59 2,200 -0.02(-0.09%)
Sep 26, 2019 24.61 24.62 24.61 24.61 1,179 +0.10(+0.39%)
Sep 25, 2019 24.68 24.68 24.51 24.51 864 -0.24(-0.98%)
Sep 24, 2019 24.70 24.76 24.70 24.76 134 +0.18(+0.73%)
Sep 23, 2019 24.61 24.61 24.58 24.58 380 +0.08(+0.35%)
Sep 20, 2019 24.38 24.49 24.38 24.49 400 +0.26(+1.07%)
Sep 19, 2019 24.24 24.24 24.24 24.24 118 +0.05(+0.20%)
Sep 18, 2019 24.27 24.27 24.19 24.19 1,982 -0.02(-0.09%)
Sep 17, 2019 24.21 24.21 24.19 24.21 3,956 +0.14(+0.56%)
Sep 16, 2019 24.09 24.09 24.07 24.07 2,013 +0.08(+0.33%)
Sep 13, 2019 24.09 24.09 24.00 24.00 100 -0.20(-0.83%)
Sep 12, 2019 24.38 24.38 24.19 24.20 1,302 -0.07(-0.28%)
Sep 11, 2019 24.32 24.32 24.26 24.26 4,255 -0.01(-0.05%)
Sep 10, 2019 24.36 24.36 24.28 24.28 234 -0.14(-0.55%)
Sep 09, 2019 24.44 24.44 24.41 24.41 2,643 -0.21(-0.86%)
Sep 06, 2019 24.65 24.65 24.63 24.63 1,807 +0.05(+0.22%)
Sep 05, 2019 24.57 24.57 24.57 24.57 0 -0.21(-0.84%)
Sep 04, 2019 24.78 24.78 24.78 24.78 0 +0.06(+0.26%)
Sep 03, 2019 24.72 24.72 24.72 24.72 24 +0.08(+0.33%)
Aug 30, 2019 24.64 24.64 24.64 24.64 0 +0.02(+0.09%)
Aug 29, 2019 24.61 24.61 24.59 24.61 631 -0.05(-0.21%)
Aug 28, 2019 24.71 24.71 24.63 24.67 8,215 -0.06(-0.25%)
Aug 27, 2019 24.71 24.74 24.71 24.73 4,156 +0.12(+0.49%)
Aug 26, 2019 24.64 24.67 24.61 24.61 3,504 +0.00(+0.01%)
Aug 23, 2019 24.62 24.62 24.61 24.61 401 +0.11(+0.45%)
Aug 22, 2019 24.50 24.50 24.50 24.50 687 -0.05(-0.19%)
Aug 21, 2019 24.54 24.54 24.54 24.54 501 -0.00(-0.02%)
Aug 20, 2019 24.55 24.55 24.55 24.55 117 +0.05(+0.19%)
Aug 19, 2019 24.48 24.50 24.47 24.50 1,223 -0.03(-0.13%)
Aug 16, 2019 24.55 24.55 24.53 24.53 3,413 -0.03(-0.12%)
Aug 15, 2019 24.53 24.56 24.53 24.56 3,076 +0.09(+0.36%)
Aug 14, 2019 24.48 24.48 24.48 24.48 69 -0.04(-0.16%)
Aug 13, 2019 24.50 24.53 24.47 24.51 17,655 -0.01(-0.04%)
Aug 12, 2019 24.51 24.52 24.51 24.52 1,066 +0.00(+0.02%)
Aug 09, 2019 24.54 24.54 24.52 24.52 602 -0.02(-0.09%)
Aug 08, 2019 24.54 24.54 24.54 24.54 0 +0.07(+0.30%)
Aug 07, 2019 24.45 24.47 24.45 24.47 317 +0.12(+0.49%)
Aug 06, 2019 24.32 24.35 24.32 24.35 1,977 +0.08(+0.33%)
Aug 05, 2019 24.32 24.33 24.27 24.27 1,047 -0.09(-0.38%)
Aug 02, 2019 24.39 24.39 24.36 24.36 200 +0.01(+0.05%)
Aug 01, 2019 24.29 24.35 24.29 24.35 417 +0.05(+0.23%)
Jul 31, 2019 24.33 24.33 24.30 24.30 17,697 -0.03(-0.12%)
Jul 30, 2019 24.39 24.42 24.32 24.33 295,530 -0.05(-0.21%)
Jul 29, 2019 24.38 24.38 24.38 24.38 1,706 +0.03(+0.14%)
Jul 26, 2019 24.35 24.36 24.34 24.34 4,718 -0.01(-0.03%)
Jul 25, 2019 24.35 24.35 24.35 24.35 0 +0.04(+0.15%)
Jul 24, 2019 24.34 24.34 24.31 24.31 1,472 -0.03(-0.11%)
Jul 23, 2019 24.33 24.36 24.32 24.34 5,241 -0.05(-0.22%)
Jul 22, 2019 24.39 24.39 24.39 24.39 0 -0.04(-0.14%)
Jul 19, 2019 24.50 24.50 24.43 24.43 1,706 -0.14(-0.55%)
Jul 18, 2019 24.53 24.60 24.53 24.57 17,392 +0.02(+0.07%)
Jul 17, 2019 24.54 24.55 24.54 24.55 118 +0.02(+0.10%)
Jul 16, 2019 24.52 24.52 24.52 24.52 3,011 -0.02(-0.08%)
Jul 15, 2019 24.56 24.56 24.55 24.55 1,895 +0.04(+0.18%)
Jul 12, 2019 24.52 24.52 24.50 24.50 100 +0.00(+0.01%)
Jul 11, 2019 24.52 24.54 24.49 24.50 940 -0.06(-0.25%)
Jul 10, 2019 24.56 24.56 24.56 24.56 0 +0.08(+0.32%)
Jul 09, 2019 24.47 24.48 24.47 24.48 1,243 -0.03(-0.14%)
Jul 08, 2019 24.52 24.52 24.52 24.52 97 +0.05(+0.21%)
Jul 05, 2019 24.47 24.47 24.47 24.47 702 -0.11(-0.44%)
Jul 03, 2019 24.57 24.57 24.57 24.57 0 +0.07(+0.30%)
Jul 02, 2019 24.47 24.50 24.47 24.50 292 +0.13(+0.53%)
Jul 01, 2019 24.35 24.37 24.32 24.37 12,633 -0.01(-0.04%)
Jun 28, 2019 24.40 24.40 24.38 24.38 702 -0.04(-0.15%)
Jun 27, 2019 24.43 24.43 24.41 24.42 842 +0.03(+0.13%)
Jun 26, 2019 24.40 24.41 24.39 24.39 2,558 -0.10(-0.42%)
Jun 25, 2019 24.51 24.51 24.49 24.49 311 -0.07(-0.30%)
Jun 24, 2019 24.55 24.56 24.55 24.56 694 +0.02(+0.10%)
Jun 21, 2019 24.55 24.55 24.54 24.54 503 -0.08(-0.31%)
Jun 20, 2019 24.61 24.61 24.61 24.61 1,056 +0.11(+0.47%)
Jun 19, 2019 24.50 24.50 24.50 24.50 12 +0.09(+0.37%)
Jun 18, 2019 24.48 24.48 24.41 24.41 109 -0.05(-0.22%)
Jun 17, 2019 24.46 24.46 24.46 24.46 80 -0.01(-0.04%)
Jun 14, 2019 24.44 24.47 24.44 24.47 906 +0.01(+0.06%)
Jun 13, 2019 24.46 24.47 24.46 24.46 3,478 +0.01(+0.04%)
Jun 12, 2019 24.45 24.45 24.45 24.45 6 +0.06(+0.27%)
Jun 11, 2019 21.96 24.41 19.53 24.39 2,750 -0.02(-0.07%)
Jun 10, 2019 24.37 24.40 24.37 24.40 222 -0.07(-0.27%)
Jun 07, 2019 24.51 24.51 24.47 24.47 6,145 +0.05(+0.20%)
Jun 06, 2019 24.39 24.42 24.39 24.42 541 +0.01(+0.02%)
Jun 05, 2019 24.43 24.43 24.41 24.41 905 +0.10(+0.39%)
Jun 04, 2019 24.35 24.35 24.32 24.32 302 -0.21(-0.84%)
Jun 03, 2019 24.53 24.53 24.53 24.53 357 +0.07(+0.28%)
May 31, 2019 24.46 24.46 24.46 24.46 100 +0.01(+0.02%)
May 30, 2019 24.33 24.45 24.33 24.45 2,102 +0.07(+0.28%)
May 29, 2019 24.41 24.43 24.38 24.38 4,327 +0.03(+0.13%)
May 28, 2019 24.35 24.35 24.35 24.35 75 +0.00(+0.01%)
May 24, 2019 24.35 24.35 24.35 24.35 503 -0.04(-0.17%)
May 23, 2019 24.33 24.44 24.30 24.39 5,578 +0.21(+0.86%)
May 22, 2019 24.16 24.18 24.16 24.18 4,325 +0.03(+0.14%)
May 21, 2019 24.15 24.15 24.15 24.15 107 -0.03(-0.12%)
May 20, 2019 24.18 24.18 24.14 24.17 1,120 -0.01(-0.03%)
May 17, 2019 24.18 24.18 24.18 24.18 0 -0.09(-0.36%)
May 16, 2019 24.26 24.29 24.26 24.27 2,783 -0.02(-0.07%)
May 15, 2019 24.33 24.33 24.28 24.28 1,139 +0.03(+0.14%)
May 14, 2019 24.28 24.28 24.25 24.25 2,742 +0.05(+0.19%)
May 13, 2019 24.22 24.30 24.20 24.21 2,474 -0.06(-0.24%)
May 10, 2019 24.26 24.26 24.26 24.26 100 +0.07(+0.31%)
May 09, 2019 24.13 24.24 24.13 24.19 3,066 -0.10(-0.41%)
May 08, 2019 24.29 24.29 24.29 24.29 81 +0.00(+0.02%)
May 07, 2019 24.28 24.28 24.28 24.28 0 -0.05(-0.22%)
May 06, 2019 24.35 24.35 24.34 24.34 520 -0.18(-0.72%)
May 03, 2019 24.62 24.62 24.52 24.52 5,440 -0.02(-0.10%)
May 02, 2019 24.59 24.59 24.54 24.54 270 +0.01(+0.03%)
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.