Get the Stockscreener App
32.10
0.58%
0.1841
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 January 06, 2025, is $32.10.
- 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 $32.10 now.
- The 52-week high stock price for GDMA is $33.29, representing a 3.71% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for GDMA is $29.60, indicating a -7.79% decrease from the current share price, occurred on January 12, 2024.
- The closing price of Gadsden Dynamic Multi-Asset ETF (GDMA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $32.24 | $32.10 | $0.14 | 11,160.0 | +0.58% |
| Jan 03, 2025 | $31.92 | $31.83 | $0.0859 | 4,356.0 | +0.65% |
| Jan 02, 2025 | $31.75 | $31.60 | $0.15 | 4,188.0 | +0.27% |
| Dec 31, 2024 | $31.66 | $31.60 | $0.06 | 27,422.0 | -0.05% |
| Dec 30, 2024 | $31.64 | $31.61 | $0.031 | 496.0 | -0.73% |
| Dec 27, 2024 | $31.90 | $31.81 | $0.09 | 20,372.0 | -0.67% |
| Dec 26, 2024 | $32.10 | $32.03 | $0.07 | 7,815.0 | +0.00% |
| Dec 24, 2024 | $32.09 | $31.94 | $0.1464 | 970.0 | +0.81% |
| Dec 23, 2024 | $31.88 | $31.68 | $0.20 | 3,025.0 | +0.09% |
| Dec 20, 2024 | $31.84 | $31.78 | $0.065 | 313.0 | +0.58% |
| Dec 19, 2024 | $31.80 | $31.62 | $0.1817 | 770.0 | -0.44% |
| Dec 18, 2024 | $32.41 | $31.76 | $0.6517 | 1,950.0 | -2.09% |
| Dec 17, 2024 | $32.44 | $32.37 | $0.0656 | 5,824.0 | -0.26% |
| Dec 16, 2024 | $32.55 | $32.46 | $0.09 | 1,889.0 | +0.43% |
| Dec 13, 2024 | $32.49 | $32.34 | $0.15 | 907.0 | -0.10% |
| Dec 12, 2024 | $32.48 | $32.40 | $0.0799 | 1,954.0 | -2.64% |
| Dec 11, 2024 | $33.29 | $33.29 | $0.00 | 30,862.0 | +1.03% |
| Dec 10, 2024 | $32.97 | $32.95 | $0.0201 | 245.0 | -0.15% |
| Dec 09, 2024 | $33.13 | $32.98 | $0.149 | 2,585.0 | -0.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $32.24 | $31.60 | $0.64 | 19,704.0 | +1.50% |
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% |
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% |
0.09%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):