Get the Stockscreener App
40.27
1.21%
-0.495
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 October 14, 2026, is $40.27.
- Gadsden Dynamic Multi-Asset ETF all-time high stock price is $44.04, occurred on June 22, 2026.
- 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 $40.27 now.
- The 52-week high stock price for GDMA is $44.04, representing a 9.36% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for GDMA is $37.48, indicating a -6.93% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Gadsden Dynamic Multi-Asset ETF (GDMA) stock in the beginning of 2025 was $31.71. The stock closed the year at $38.55, a gain of over 21.57% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $40.50 | $40.27 | $0.23 | 6,403.0 | -1.21% |
| Oct 13, 2026 | $40.77 | $40.73 | $0.035 | 4,517.0 | -0.11% |
| Oct 12, 2026 | $40.84 | $40.79 | $0.05 | 6,435.0 | -0.22% |
| Oct 09, 2026 | $40.90 | $40.88 | $0.0183 | 3,168.0 | +0.61% |
| Oct 08, 2026 | $40.72 | $40.61 | $0.11 | 7,544.0 | -0.43% |
| Oct 07, 2026 | $40.86 | $40.76 | $0.10 | 4,463.0 | -0.74% |
| Oct 06, 2026 | $41.17 | $41.06 | $0.11 | 3,841.0 | +0.17% |
| Oct 05, 2026 | $41.10 | $40.93 | $0.17 | 10,672.0 | +0.28% |
| Oct 02, 2026 | $41.00 | $40.88 | $0.12 | 5,478.0 | +0.38% |
| Oct 01, 2026 | $40.80 | $40.62 | $0.18 | 20,647.0 | +0.26% |
| Sep 30, 2026 | $40.90 | $40.68 | $0.2174 | 9,361.0 | -0.37% |
| Sep 29, 2026 | $40.85 | $40.74 | $0.1084 | 2,601.0 | +0.11% |
| Sep 28, 2026 | $40.91 | $40.76 | $0.145 | 1,142.0 | -1.17% |
| Sep 25, 2026 | $41.44 | $41.17 | $0.27 | 5,983.0 | +0.24% |
| Sep 24, 2026 | $41.20 | $41.13 | $0.07 | 6,662.0 | -0.21% |
| Sep 23, 2026 | $41.39 | $41.26 | $0.1326 | 4,791.0 | -0.93% |
| Sep 22, 2026 | $41.67 | $41.23 | $0.44 | 2,848.0 | +0.18% |
| Sep 21, 2026 | $41.59 | $41.53 | $0.06 | 1,509.0 | +0.12% |
| Sep 18, 2026 | $41.52 | $41.46 | $0.065 | 8,973.0 | +0.11% |
| Sep 17, 2026 | $41.50 | $41.47 | $0.03 | 61,166.0 | +0.25% |
| Sep 16, 2026 | $41.58 | $41.33 | $0.25 | 16,361.0 | -0.40% |
| Sep 15, 2026 | $41.58 | $41.42 | $0.155 | 1,511.0 | +0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $41.17 | $40.27 | $0.90 | 73,168.0 | -1.01% |
| Sep, 2026 | $43.10 | $40.68 | $2.42 | 188,125.0 | -3.92% |
| Aug, 2026 | $43.43 | $42.29 | $1.14 | 258,137.0 | -0.58% |
| Jul, 2026 | $42.82 | $41.25 | $1.57 | 612,035.0 | -1.90% |
| Jun, 2026 | $44.04 | $40.49 | $3.55 | 187,564.0 | +4.28% |
| May, 2026 | $42.69 | $39.55 | $3.14 | 263,343.0 | -1.02% |
| Apr, 2026 | $42.50 | $40.52 | $1.98 | 335,885.0 | +3.35% |
| Mar, 2026 | $42.70 | $40.53 | $2.17 | 177,599.0 | -5.27% |
| Feb, 2026 | $43.32 | $40.95 | $2.37 | 554,450.0 | +2.74% |
| Jan, 2026 | $42.58 | $38.94 | $3.64 | 290,397.0 | +8.46% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.28 | $38.56 | $1.72 | 248,107.0 | +0.38% |
| Nov, 2025 | $39.30 | $37.48 | $1.82 | 119,936.0 | -1.00% |
| Oct, 2025 | $39.92 | $37.89 | $2.03 | 160,511.0 | +1.58% |
| Sep, 2025 | $38.69 | $35.50 | $3.19 | 88,480.0 | +7.02% |
| Aug, 2025 | $36.32 | $34.93 | $1.39 | 150,376.0 | +1.32% |
| Jul, 2025 | $35.91 | $34.52 | $1.39 | 383,969.0 | +2.12% |
| Jun, 2025 | $34.77 | $33.09 | $1.68 | 171,372.0 | +5.18% |
| May, 2025 | $33.31 | $31.99 | $1.32 | 206,257.0 | +3.14% |
| Apr, 2025 | $32.40 | $30.39 | $2.01 | 1,299,167.0 | -0.08% |
| Mar, 2025 | $32.47 | $31.81 | $0.66 | 70,088.0 | -0.03% |
| Feb, 2025 | $35.19 | $31.98 | $3.21 | 57,348.0 | -0.84% |
| Jan, 2025 | $32.73 | $31.32 | $1.41 | 119,005.0 | +2.33% |
Gadsden Dynamic Multi-Asset ETF Stock (GDMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.29 | $31.61 | $1.68 | 87,757.0 | -4.38% |
| Nov, 2024 | $33.13 | $32.15 | $0.9764 | 142,782.0 | +2.76% |
| 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% |
1.42%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):