Gadsden Dynamic Multi-Asset ETF (GDMA)

Overview News Price History Discussions Forecast Dividend History

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 September 30, 2024, is $33.14.

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 $33.14 now.
The 52-week high stock price for GDMA is $33.14, representing a 0.00% increase from the current share price, occurred on September 30, 2024.
The 52-week low stock price for GDMA is $29.43, indicating a -11.19% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$33.14	$32.52	$0.62	1,232.0	+1.24%
Sep 27, 2024	$32.73	$32.73	$0.00	152.0	-0.22%
Sep 26, 2024	$32.82	$32.72	$0.0999	7,553.0	+1.02%
Sep 25, 2024	$32.56	$32.48	$0.0836	11,767.0	-0.37%
Sep 24, 2024	$32.60	$32.56	$0.0376	109.0	+0.58%
Sep 23, 2024	$32.41	$32.39	$0.0201	434.0	+0.23%
Sep 20, 2024	$32.34	$32.29	$0.0425	728.0	+0.00%
Sep 19, 2024	$32.66	$32.28	$0.38	1,250.0	+1.33%
Sep 18, 2024	$32.24	$31.91	$0.335	9,403.0	-0.22%
Sep 17, 2024	$32.11	$31.96	$0.15	55,105.0	-0.31%
Sep 16, 2024	$32.08	$32.02	$0.06	1,734.0	+0.25%
Sep 13, 2024	$32.00	$31.98	$0.0259	559.0	+0.57%
Sep 12, 2024	$31.82	$31.70	$0.1197	542.0	+0.65%
Sep 11, 2024	$31.61	$31.54	$0.0731	576.0	+0.40%
Sep 10, 2024	$31.49	$31.49	$0.00	274.0	+0.24%
Sep 09, 2024	$31.43	$31.28	$0.15	3,302.0	+1.16%
Sep 06, 2024	$31.11	$31.05	$0.059	730.0	-1.52%
Sep 05, 2024	$31.60	$31.50	$0.10	1,468.0	-0.03%
Sep 04, 2024	$31.62	$31.54	$0.08	234.0	-0.14%

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
Sep, 2024	$33.14	$31.05	$2.09	100,010.0	+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%