Get the Stockscreener App
41.16
0.27%
-0.1123
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 16, 2026, is $41.16.
- Gadsden Dynamic Multi-Asset ETF all-time high stock price is $41.41, occurred on January 15, 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 $41.16 now.
- The 52-week high stock price for GDMA is $41.41, representing a 0.61% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for GDMA is $30.39, indicating a -26.17% 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 2025 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 16, 2026 | $41.17 | $41.04 | $0.13 | 2,373.0 | -0.27% |
| Jan 15, 2026 | $41.41 | $41.22 | $0.19 | 25,641.0 | -0.09% |
| Jan 14, 2026 | $41.31 | $41.09 | $0.2181 | 8,369.0 | +1.29% |
| Jan 13, 2026 | $40.93 | $40.75 | $0.18 | 21,705.0 | -0.11% |
| Jan 12, 2026 | $40.82 | $40.55 | $0.2748 | 10,881.0 | +1.58% |
| Jan 09, 2026 | $40.20 | $40.07 | $0.13 | 52,685.0 | +0.93% |
| Jan 08, 2026 | $39.86 | $39.48 | $0.3801 | 20,385.0 | +0.41% |
| Jan 07, 2026 | $39.75 | $39.54 | $0.21 | 39,074.0 | -0.83% |
| Jan 06, 2026 | $39.99 | $39.90 | $0.09 | 11,897.0 | +0.90% |
| Jan 05, 2026 | $39.68 | $39.52 | $0.16 | 10,382.0 | +1.59% |
| Jan 02, 2026 | $39.04 | $38.94 | $0.10 | 1,220.0 | +1.20% |
| Dec 31, 2025 | $39.13 | $38.53 | $0.60 | 35,204.0 | -0.81% |
| Dec 30, 2025 | $39.00 | $38.83 | $0.1699 | 64,471.0 | -2.21% |
| Dec 29, 2025 | $39.78 | $39.68 | $0.10 | 1,653.0 | -1.34% |
| Dec 26, 2025 | $40.28 | $40.15 | $0.1329 | 2,073.0 | +0.93% |
| Dec 24, 2025 | $39.95 | $39.80 | $0.15 | 2,671.0 | +0.09% |
| Dec 23, 2025 | $39.88 | $39.53 | $0.35 | 46,115.0 | +0.59% |
| Dec 22, 2025 | $39.64 | $39.51 | $0.13 | 22,933.0 | +1.04% |
| Dec 19, 2025 | $39.33 | $39.23 | $0.0999 | 1,326.0 | +0.72% |
| Dec 18, 2025 | $39.09 | $38.86 | $0.2356 | 10,889.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $41.41 | $38.94 | $2.47 | 206,985.0 | +6.77% |
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% |
0.02%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):