Get the Stockscreener App
38.29
0.31%
-0.12
After Hours:
38.33
0.0421
+0.11%
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 18, 2025, is $38.29.
- Gadsden Dynamic Multi-Asset ETF all-time high stock price is $39.92, occurred on October 06, 2025.
- 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 $38.29 now.
- The 52-week high stock price for GDMA is $39.92, representing a 4.26% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GDMA is $30.39, indicating a -20.63% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $38.37 | $38.13 | $0.24 | 2,046.0 | -0.31% |
| Nov 17, 2025 | $38.59 | $38.34 | $0.248 | 8,438.0 | -0.41% |
| Nov 14, 2025 | $38.60 | $38.54 | $0.06 | 4,639.0 | -0.26% |
| Nov 13, 2025 | $38.76 | $38.59 | $0.17 | 2,281.0 | -0.91% |
| Nov 12, 2025 | $39.02 | $38.99 | $0.0334 | 38,206.0 | -0.06% |
| Nov 11, 2025 | $39.05 | $38.96 | $0.0863 | 606.0 | +0.05% |
| Nov 10, 2025 | $39.04 | $38.84 | $0.202 | 7,507.0 | +1.13% |
| Nov 07, 2025 | $38.59 | $38.38 | $0.2104 | 10,487.0 | -0.18% |
| Nov 06, 2025 | $38.74 | $38.60 | $0.14 | 6,747.0 | -0.02% |
| Nov 05, 2025 | $38.74 | $38.67 | $0.0744 | 697.0 | +0.31% |
| Nov 04, 2025 | $38.80 | $38.55 | $0.2549 | 1,729.0 | -1.20% |
| Nov 03, 2025 | $39.30 | $38.96 | $0.34 | 2,138.0 | -0.24% |
| Oct 31, 2025 | $39.14 | $38.73 | $0.41 | 43,593.0 | -0.05% |
| Oct 30, 2025 | $39.26 | $39.13 | $0.13 | 20,934.0 | -1.01% |
| Oct 29, 2025 | $39.72 | $39.40 | $0.318 | 4,258.0 | +0.05% |
| Oct 28, 2025 | $39.53 | $39.47 | $0.0627 | 4,714.0 | +0.15% |
| Oct 27, 2025 | $39.46 | $39.38 | $0.08 | 7,749.0 | +0.50% |
| Oct 24, 2025 | $39.28 | $39.24 | $0.04 | 7,119.0 | +0.20% |
| Oct 23, 2025 | $39.17 | $39.17 | $0.00 | 71.00 | +0.29% |
| Oct 22, 2025 | $39.07 | $39.01 | $0.0613 | 2,223.0 | -0.05% |
| Oct 21, 2025 | $39.14 | $39.08 | $0.061 | 2,610.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $39.30 | $38.13 | $1.17 | 87,567.0 | -2.10% |
| 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% |
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% |
0.01%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):