Indicators

Gadsdena Dynamica Multi-Asseta ETF (NY: GDMA )

31.25 -0.38 (-1.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.19	32.30	32.19	32.29	6,815	+0.06(+0.18%)
May 27, 2021	32.13	32.25	32.13	32.23	13,266	+0.28(+0.88%)
May 26, 2021	31.83	31.95	31.83	31.95	4,466	+0.19(+0.59%)
May 25, 2021	31.96	31.97	31.75	31.77	6,383	-0.21(-0.67%)
May 24, 2021	31.87	32.01	31.87	31.98	7,683	+0.20(+0.64%)
May 21, 2021	31.91	31.91	31.76	31.78	6,001	-0.09(-0.28%)
May 20, 2021	31.81	31.92	31.79	31.87	3,566	+0.11(+0.35%)
May 19, 2021	31.53	31.85	31.53	31.76	8,386	-0.46(-1.44%)
May 18, 2021	32.69	32.69	32.22	32.22	1,930	-0.11(-0.33%)
May 17, 2021	31.96	32.34	31.96	32.33	8,464	+0.21(+0.66%)
May 14, 2021	31.97	32.12	31.97	32.12	4,804	+0.33(+1.02%)
May 13, 2021	31.74	31.86	31.61	31.79	16,291	+0.18(+0.55%)
May 12, 2021	32.14	32.14	31.61	31.62	5,555	-0.68(-2.10%)
May 11, 2021	32.10	32.29	31.97	32.29	7,280	-0.14(-0.42%)
May 10, 2021	32.71	32.71	32.42	32.43	6,053	-0.03(-0.09%)
May 07, 2021	32.28	32.46	32.27	32.46	3,473	+0.39(+1.20%)
May 06, 2021	31.88	32.07	31.88	32.07	4,645	+0.20(+0.62%)
May 05, 2021	31.83	31.92	31.74	31.87	56,525	+0.25(+0.79%)
May 04, 2021	31.55	31.62	31.47	31.62	25,686	-0.03(-0.08%)

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.