Get the Stockscreener App
41.30
0.00%
0.00
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 March 10, 2026, is $41.30.
- Gadsden Dynamic Multi-Asset ETF all-time high stock price is $43.32, occurred on February 26, 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 $41.30 now.
- The 52-week high stock price for GDMA is $43.32, representing a 4.89% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for GDMA is $30.39, indicating a -26.42% 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 |
|---|---|---|---|---|---|
| Mar 10, 2026 | $41.36 | $41.35 | $0.010 | 340.0 | +0.12% |
| Mar 09, 2026 | $41.30 | $40.63 | $0.67 | 4,324.0 | +0.94% |
| Mar 06, 2026 | $41.05 | $40.70 | $0.35 | 21,648.0 | -0.19% |
| Mar 05, 2026 | $41.26 | $40.79 | $0.4665 | 6,233.0 | -1.30% |
| Mar 04, 2026 | $41.77 | $41.38 | $0.3951 | 7,753.0 | +0.53% |
| Mar 03, 2026 | $42.70 | $40.61 | $2.09 | 17,660.0 | -3.03% |
| Mar 02, 2026 | $42.67 | $42.44 | $0.23 | 10,891.0 | -0.83% |
| Feb 27, 2026 | $42.97 | $42.85 | $0.12 | 11,876.0 | -0.84% |
| Feb 26, 2026 | $43.32 | $42.63 | $0.685 | 8,658.0 | +1.00% |
| Feb 25, 2026 | $42.96 | $42.80 | $0.155 | 15,005.0 | +0.63% |
| Feb 24, 2026 | $42.62 | $42.37 | $0.255 | 12,683.0 | +0.75% |
| Feb 23, 2026 | $42.87 | $42.24 | $0.6301 | 6,278.0 | -0.13% |
| Feb 20, 2026 | $42.37 | $42.15 | $0.222 | 4,945.0 | +0.86% |
| Feb 19, 2026 | $42.29 | $41.79 | $0.4999 | 15,701.0 | +0.31% |
| Feb 18, 2026 | $41.94 | $41.79 | $0.1517 | 5,798.0 | +0.58% |
| Feb 17, 2026 | $41.97 | $41.39 | $0.58 | 5,532.0 | -0.60% |
| Feb 13, 2026 | $41.90 | $41.48 | $0.42 | 62,891.0 | +0.43% |
| Feb 12, 2026 | $42.01 | $41.65 | $0.3632 | 358,836.0 | -0.73% |
| Feb 11, 2026 | $42.00 | $41.72 | $0.2846 | 2,222.0 | +0.76% |
| Feb 10, 2026 | $41.86 | $41.68 | $0.18 | 3,452.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $42.70 | $40.61 | $2.09 | 68,849.0 | -3.74% |
| 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% |
0.36%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):