Scarica l'app Stockscreener
32.86
0.61%
0.20
Dopo l'orario di chiusura:
32.81
-0.05
-0.15%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.86 | $32.68 | $0.18 | 4,734.0 | +0.61% |
| 2024-11-20 | $32.66 | $32.35 | $0.31 | 786.0 | -0.01% |
| 2024-11-19 | $32.66 | $32.46 | $0.2031 | 6,557.0 | +0.27% |
| 2024-11-18 | $32.65 | $32.58 | $0.0734 | 3,974.0 | +0.12% |
| 2024-11-15 | $32.58 | $32.48 | $0.0988 | 602.0 | -0.20% |
| 2024-11-14 | $32.85 | $32.60 | $0.2461 | 5,515.0 | -0.60% |
| 2024-11-13 | $32.97 | $32.80 | $0.1693 | 37,050.0 | -0.28% |
| 2024-11-12 | $32.97 | $32.79 | $0.18 | 19,745.0 | -0.43% |
| 2024-11-11 | $33.03 | $33.03 | $0.00 | 68.00 | +0.62% |
| 2024-11-08 | $32.83 | $32.80 | $0.0308 | 4,608.0 | -0.09% |
| 2024-11-07 | $32.86 | $32.38 | $0.4793 | 3,458.0 | +0.88% |
| 2024-11-06 | $32.57 | $32.39 | $0.1816 | 13,456.0 | +0.63% |
| 2024-11-05 | $32.37 | $32.27 | $0.0974 | 523.0 | +0.66% |
| 2024-11-04 | $32.21 | $32.15 | $0.0564 | 2,305.0 | -0.20% |
| 2024-11-01 | $32.22 | $32.22 | $0.00 | 181.0 | +0.05% |
| 2024-10-31 | $32.20 | $32.20 | $0.00 | 2.00 | -1.36% |
| 2024-10-30 | $32.74 | $32.65 | $0.092 | 1,863.0 | -0.34% |
| 2024-10-29 | $32.76 | $32.72 | $0.038 | 864.0 | +0.33% |
| 2024-10-28 | $32.66 | $32.65 | $0.015 | 866.0 | +0.49% |
| 2024-10-25 | $32.55 | $32.49 | $0.0609 | 260.0 | -0.12% |
| 2024-10-24 | $32.57 | $32.53 | $0.04 | 3,356.0 | +0.06% |
| 2024-10-23 | $32.59 | $32.35 | $0.2404 | 9,794.0 | -0.76% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $33.03 | $32.15 | $0.8803 | 108,296.0 | +2.04% |
| 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% |
Gadsden Dynamic Multi-Asset ETF Storia dei prezzi delle azioni (GDMA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $31.30 | $30.76 | $0.54 | 860,244.0 | -0.96% |
| 2022-11 | $32.43 | $30.69 | $1.74 | 338,337.0 | -2.63% |
| 2022-10 | $32.79 | $31.50 | $1.29 | 453,988.0 | -1.45% |
| 2022-09 | $32.66 | $31.03 | $1.63 | 1,228,860.0 | +2.73% |
| 2022-08 | $31.74 | $30.70 | $1.04 | 518,323.0 | +1.08% |
| 2022-07 | $32.12 | $31.17 | $0.95 | 431,186.0 | -2.56% |
| 2022-06 | $33.67 | $30.01 | $3.66 | 752,074.0 | -1.60% |
| 2022-05 | $33.20 | $31.74 | $1.46 | 675,236.0 | -0.40% |
| 2022-04 | $34.51 | $32.23 | $2.28 | 370,486.0 | -0.39% |
| 2022-03 | $33.15 | $31.72 | $1.43 | 237,568.0 | +2.78% |
| 2022-02 | $32.16 | $31.56 | $0.6038 | 210,381.0 | +1.20% |
| 2022-01 | $32.47 | $31.09 | $1.38 | 221,596.0 | -0.89% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):