Scarica l'app Stockscreener
33.28
0.67%
0.22
Dopo l'orario di chiusura:
33.28
Storico Dei Prezzi Delle Azioni Di Gadsden Dynamic Multi-Asset ETF (GDMA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-02 | $33.28 | $33.09 | $0.19 | 6,179.0 | +0.67% |
| 2025-05-30 | $33.07 | $32.97 | $0.10 | 6,280.0 | -0.30% |
| 2025-05-29 | $33.17 | $33.02 | $0.15 | 10,224.0 | +0.12% |
| 2025-05-28 | $33.17 | $33.11 | $0.06 | 4,167.0 | -0.51% |
| 2025-05-27 | $33.31 | $33.22 | $0.0949 | 816.0 | +0.82% |
| 2025-05-23 | $33.09 | $32.93 | $0.1601 | 18,480.0 | +0.18% |
| 2025-05-22 | $33.01 | $32.92 | $0.0894 | 5,311.0 | +0.09% |
| 2025-05-21 | $33.16 | $32.87 | $0.29 | 14,308.0 | -0.33% |
| 2025-05-20 | $33.04 | $32.89 | $0.15 | 4,929.0 | +0.17% |
| 2025-05-19 | $32.99 | $32.85 | $0.1355 | 1,790.0 | +0.41% |
| 2025-05-16 | $32.88 | $32.79 | $0.09 | 8,387.0 | +0.03% |
| 2025-05-15 | $32.88 | $32.75 | $0.13 | 101,722.0 | +0.06% |
| 2025-05-14 | $32.84 | $32.79 | $0.05 | 4,067.0 | +0.08% |
| 2025-05-13 | $32.81 | $32.69 | $0.1235 | 2,235.0 | +0.74% |
| 2025-05-12 | $32.56 | $32.50 | $0.06 | 3,238.0 | +0.77% |
| 2025-05-09 | $32.34 | $32.27 | $0.07 | 2,341.0 | +0.33% |
| 2025-05-08 | $32.20 | $32.20 | $0.00 | 5,014.0 | +0.09% |
| 2025-05-07 | $32.17 | $32.17 | $0.00 | 48.00 | -0.19% |
| 2025-05-06 | $32.24 | $32.20 | $0.04 | 2,465.0 | +0.11% |
| 2025-05-05 | $32.20 | $32.19 | $0.01 | 3,813.0 | -0.03% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Gadsden Dynamic Multi-Asset ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GDMA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Gadsden Dynamic Multi-Asset ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Gadsden Dynamic Multi-Asset ETF Storia dei prezzi delle azioni (GDMA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $33.28 | $33.09 | $0.19 | 12,358.0 | +0.67% |
| 2025-05 | $33.31 | $31.99 | $1.32 | 206,257.0 | +3.14% |
| 2025-04 | $32.40 | $30.39 | $2.01 | 1,299,167.0 | -0.08% |
| 2025-03 | $32.47 | $31.81 | $0.66 | 70,088.0 | -0.03% |
| 2025-02 | $35.19 | $31.98 | $3.21 | 57,348.0 | -0.84% |
| 2025-01 | $32.73 | $31.32 | $1.41 | 119,005.0 | +2.33% |
Gadsden Dynamic Multi-Asset ETF Storia dei prezzi delle azioni (GDMA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $33.29 | $31.61 | $1.68 | 87,757.0 | -4.38% |
| 2024-11 | $33.13 | $32.15 | $0.9764 | 142,782.0 | +2.76% |
| 2024-10 | $32.94 | $32.20 | $0.7378 | 56,188.0 | -2.83% |
| 2024-09 | $33.14 | $31.05 | $2.09 | 98,778.0 | +3.22% |
| 2024-08 | $32.15 | $30.31 | $1.84 | 189,293.0 | +2.00% |
| 2024-07 | $31.93 | $30.98 | $0.9517 | 277,095.0 | +0.65% |
| 2024-06 | $31.98 | $31.10 | $0.88 | 76,025.0 | +0.73% |
| 2024-05 | $31.37 | $30.23 | $1.14 | 288,500.0 | +2.45% |
| 2024-04 | $31.16 | $30.18 | $0.9819 | 171,988.0 | -2.96% |
| 2024-03 | $31.24 | $30.50 | $0.74 | 260,360.0 | +2.35% |
| 2024-02 | $30.89 | $29.92 | $0.97 | 97,483.0 | +1.83% |
| 2024-01 | $30.34 | $29.43 | $0.91 | 111,992.0 | -0.44% |
Gadsden Dynamic Multi-Asset ETF Storia dei prezzi delle azioni (GDMA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.52 | $30.06 | $1.46 | 218,952.0 | -1.63% |
| 2023-11 | $30.69 | $30.23 | $0.46 | 99,310.0 | -0.13% |
| 2023-10 | $30.70 | $30.19 | $0.51 | 155,183.0 | +1.28% |
| 2023-09 | $30.28 | $29.77 | $0.5149 | 164,896.0 | +1.86% |
| 2023-08 | $29.85 | $29.64 | $0.21 | 97,535.0 | -0.24% |
| 2023-07 | $29.85 | $29.17 | $0.68 | 478,946.0 | +1.14% |
| 2023-06 | $29.61 | $28.99 | $0.62 | 80,094.0 | -0.37% |
| 2023-05 | $29.70 | $29.18 | $0.518 | 149,111.0 | +0.37% |
| 2023-04 | $29.73 | $29.32 | $0.41 | 169,344.0 | +0.07% |
| 2023-03 | $29.46 | $28.97 | $0.49 | 271,324.0 | +1.11% |
| 2023-02 | $29.56 | $28.70 | $0.86 | 383,867.0 | -1.56% |
| 2023-01 | $31.02 | $29.38 | $1.64 | 868,928.0 | -4.06% |
0.16%
0.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):