Get the Stockscreener App
32.86
0.61%
0.20
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History
The historical daily chart and data for Gadsden Dynamic Multi-Asset ETF stock (GDMA), show that the latest closing stock price as of November 21, 2024, is $32.86.
- Gadsden Dynamic Multi-Asset ETF all-time high stock price is $34.51, occurred on April 01, 2022.
- The lowest Gadsden Dynamic Multi-Asset ETF stock price recorded was $0.00 on October 07, 2020. Since then, Gadsden Dynamic Multi-Asset ETF's stock price has risen over to $32.86 now.
- The 52-week high stock price for GDMA is $33.14, representing a 0.85% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for GDMA is $29.43, indicating a -10.44% decrease from the current share price, occurred on January 04, 2024.
- The closing price of Gadsden Dynamic Multi-Asset ETF (GDMA) stock in the beginning of 2023 was $32.08. The stock closed the year at $30.81, a loss of over -3.96% for the year.
The table below shows more information about GDMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $32.86 | $32.68 | $0.18 | 4,734.0 | +0.61% |
| Nov 20, 2024 | $32.66 | $32.35 | $0.31 | 786.0 | -0.01% |
| Nov 19, 2024 | $32.66 | $32.46 | $0.2031 | 6,557.0 | +0.27% |
| Nov 18, 2024 | $32.65 | $32.58 | $0.0734 | 3,974.0 | +0.12% |
| Nov 15, 2024 | $32.58 | $32.48 | $0.0988 | 602.0 | -0.20% |
| Nov 14, 2024 | $32.85 | $32.60 | $0.2461 | 5,515.0 | -0.60% |
| Nov 13, 2024 | $32.97 | $32.80 | $0.1693 | 37,050.0 | -0.28% |
| Nov 12, 2024 | $32.97 | $32.79 | $0.18 | 19,745.0 | -0.43% |
| Nov 11, 2024 | $33.03 | $33.03 | $0.00 | 68.00 | +0.62% |
| Nov 08, 2024 | $32.83 | $32.80 | $0.0308 | 4,608.0 | -0.09% |
| Nov 07, 2024 | $32.86 | $32.38 | $0.4793 | 3,458.0 | +0.88% |
| Nov 06, 2024 | $32.57 | $32.39 | $0.1816 | 13,456.0 | +0.63% |
| Nov 05, 2024 | $32.37 | $32.27 | $0.0974 | 523.0 | +0.66% |
| Nov 04, 2024 | $32.21 | $32.15 | $0.0564 | 2,305.0 | -0.20% |
| Nov 01, 2024 | $32.22 | $32.22 | $0.00 | 181.0 | +0.05% |
| Oct 31, 2024 | $32.20 | $32.20 | $0.00 | 2.00 | -1.36% |
| Oct 30, 2024 | $32.74 | $32.65 | $0.092 | 1,863.0 | -0.34% |
| Oct 29, 2024 | $32.76 | $32.72 | $0.038 | 864.0 | +0.33% |
| Oct 28, 2024 | $32.66 | $32.65 | $0.015 | 866.0 | +0.49% |
| Oct 25, 2024 | $32.55 | $32.49 | $0.0609 | 260.0 | -0.12% |
| Oct 24, 2024 | $32.57 | $32.53 | $0.04 | 3,356.0 | +0.06% |
| Oct 23, 2024 | $32.59 | $32.35 | $0.2404 | 9,794.0 | -0.76% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gadsden Dynamic Multi-Asset ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gadsden Dynamic Multi-Asset ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.03 | $32.15 | $0.8803 | 108,296.0 | +2.04% |
| Oct, 2024 | $32.94 | $32.20 | $0.7378 | 56,188.0 | -2.83% |
| Sep, 2024 | $33.14 | $31.05 | $2.09 | 98,778.0 | +3.22% |
| Aug, 2024 | $32.15 | $30.31 | $1.84 | 189,293.0 | +2.00% |
| Jul, 2024 | $31.93 | $30.98 | $0.9517 | 277,095.0 | +0.65% |
| Jun, 2024 | $31.98 | $31.10 | $0.88 | 76,025.0 | +0.73% |
| May, 2024 | $31.37 | $30.23 | $1.14 | 288,500.0 | +2.45% |
| Apr, 2024 | $31.16 | $30.18 | $0.9819 | 171,988.0 | -2.96% |
| Mar, 2024 | $31.24 | $30.50 | $0.74 | 260,360.0 | +2.35% |
| Feb, 2024 | $30.89 | $29.92 | $0.97 | 97,483.0 | +1.83% |
| Jan, 2024 | $30.34 | $29.43 | $0.91 | 111,992.0 | -0.44% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.52 | $30.06 | $1.46 | 218,952.0 | -1.63% |
| Nov, 2023 | $30.69 | $30.23 | $0.46 | 99,310.0 | -0.13% |
| Oct, 2023 | $30.70 | $30.19 | $0.51 | 155,183.0 | +1.28% |
| Sep, 2023 | $30.28 | $29.77 | $0.5149 | 164,896.0 | +1.86% |
| Aug, 2023 | $29.85 | $29.64 | $0.21 | 97,535.0 | -0.24% |
| Jul, 2023 | $29.85 | $29.17 | $0.68 | 478,946.0 | +1.14% |
| Jun, 2023 | $29.61 | $28.99 | $0.62 | 80,094.0 | -0.37% |
| May, 2023 | $29.70 | $29.18 | $0.518 | 149,111.0 | +0.37% |
| Apr, 2023 | $29.73 | $29.32 | $0.41 | 169,344.0 | +0.07% |
| Mar, 2023 | $29.46 | $28.97 | $0.49 | 271,324.0 | +1.11% |
| Feb, 2023 | $29.56 | $28.70 | $0.86 | 383,867.0 | -1.56% |
| Jan, 2023 | $31.02 | $29.38 | $1.64 | 868,928.0 | -4.06% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.30 | $30.76 | $0.54 | 860,244.0 | -0.96% |
| Nov, 2022 | $32.43 | $30.69 | $1.74 | 338,337.0 | -2.63% |
| Oct, 2022 | $32.79 | $31.50 | $1.29 | 453,988.0 | -1.45% |
| Sep, 2022 | $32.66 | $31.03 | $1.63 | 1,228,860.0 | +2.73% |
| Aug, 2022 | $31.74 | $30.70 | $1.04 | 518,323.0 | +1.08% |
| Jul, 2022 | $32.12 | $31.17 | $0.95 | 431,186.0 | -2.56% |
| Jun, 2022 | $33.67 | $30.01 | $3.66 | 752,074.0 | -1.60% |
| May, 2022 | $33.20 | $31.74 | $1.46 | 675,236.0 | -0.40% |
| Apr, 2022 | $34.51 | $32.23 | $2.28 | 370,486.0 | -0.39% |
| Mar, 2022 | $33.15 | $31.72 | $1.43 | 237,568.0 | +2.78% |
| Feb, 2022 | $32.16 | $31.56 | $0.6038 | 210,381.0 | +1.20% |
| Jan, 2022 | $32.47 | $31.09 | $1.38 | 221,596.0 | -0.89% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):