Get the Stockscreener App
30.89
0.28%
0.0859
Goose Hollow Tactical Allocation Etf Stock (GHTA) Price History
The historical daily chart and data for Goose Hollow Tactical Allocation Etf stock (GHTA), show that the latest closing stock price as of September 18, 2026, is $30.89.
- Goose Hollow Tactical Allocation Etf all-time high stock price is $37.18, occurred on June 17, 2026.
- The lowest Goose Hollow Tactical Allocation Etf stock price recorded was $24.28 on October 27, 2023. Since then, Goose Hollow Tactical Allocation Etf's stock price has risen over 27.22% to $30.89 now.
- The 52-week high stock price for GHTA is $37.18, representing a 20.36% increase from the current share price, occurred on June 17, 2026.
- The 52-week low stock price for GHTA is $27.26, indicating a -11.75% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about GHTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $30.79 | $30.62 | $0.17 | 3,956.0 | -0.25% |
| Sep 17, 2026 | $30.80 | $30.80 | $0.00 | 103.0 | +0.70% |
| Sep 16, 2026 | $30.68 | $30.59 | $0.0964 | 393.0 | -0.33% |
| Sep 15, 2026 | $30.69 | $30.65 | $0.0394 | 2,159.0 | -0.27% |
| Sep 14, 2026 | $30.79 | $30.77 | $0.0183 | 2,056.0 | -0.77% |
| Sep 11, 2026 | $31.01 | $31.01 | $0.00 | 278.0 | +0.00% |
| Sep 10, 2026 | $31.01 | $31.01 | $0.00 | 70.00 | -0.94% |
| Sep 09, 2026 | $31.40 | $31.30 | $0.0952 | 1,517.0 | -0.36% |
| Sep 08, 2026 | $31.42 | $31.42 | $0.00 | 518.0 | +0.13% |
| Sep 04, 2026 | $31.39 | $31.38 | $0.01 | 426.0 | -0.17% |
| Sep 03, 2026 | $31.44 | $31.43 | $0.0062 | 43,839.0 | +0.59% |
| Sep 02, 2026 | $31.25 | $31.17 | $0.0798 | 436.0 | +0.66% |
| Sep 01, 2026 | $31.11 | $31.05 | $0.0637 | 1,217.0 | -0.46% |
| Aug 31, 2026 | $31.23 | $31.15 | $0.08 | 1,002.0 | -0.29% |
| Aug 28, 2026 | $31.42 | $31.28 | $0.1398 | 417.0 | -0.32% |
| Aug 27, 2026 | $31.38 | $31.38 | $0.00 | 673.0 | +0.08% |
| Aug 26, 2026 | $31.44 | $31.36 | $0.0825 | 453.0 | -0.43% |
| Aug 25, 2026 | $31.49 | $31.38 | $0.1118 | 4,374.0 | +0.35% |
| Aug 24, 2026 | $31.38 | $30.50 | $0.8814 | 4,800.0 | +0.21% |
Goose Hollow Tactical Allocation Etf Stock (GHTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Goose Hollow Tactical Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GHTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Goose Hollow Tactical Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Goose Hollow Tactical Allocation Etf Stock (GHTA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.44 | $30.59 | $0.8514 | 60,924.0 | -1.48% |
| Aug, 2026 | $31.49 | $30.35 | $1.14 | 35,759.0 | +3.17% |
| Jul, 2026 | $30.77 | $27.35 | $3.42 | 47,527.0 | -1.44% |
| Jun, 2026 | $37.18 | $29.96 | $7.22 | 37,359.0 | +0.42% |
| May, 2026 | $31.22 | $27.26 | $3.96 | 121,593.0 | +0.80% |
| Apr, 2026 | $30.75 | $29.55 | $1.20 | 55,867.0 | +2.01% |
| Mar, 2026 | $31.25 | $29.45 | $1.80 | 54,488.0 | -4.46% |
| Feb, 2026 | $31.45 | $30.54 | $0.91 | 23,089.0 | +1.51% |
| Jan, 2026 | $31.08 | $29.97 | $1.11 | 45,597.0 | +2.44% |
Goose Hollow Tactical Allocation Etf Stock (GHTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.48 | $29.54 | $1.94 | 56,559.0 | -4.41% |
| Nov, 2025 | $31.31 | $30.53 | $0.78 | 63,521.0 | +2.60% |
| Oct, 2025 | $31.21 | $30.08 | $1.13 | 72,876.0 | -1.65% |
| Sep, 2025 | $31.90 | $30.92 | $0.98 | 63,169.0 | -2.42% |
| Aug, 2025 | $31.89 | $29.60 | $2.29 | 156,594.0 | +6.07% |
| Jul, 2025 | $31.08 | $28.68 | $2.40 | 135,114.0 | -1.78% |
| Jun, 2025 | $30.52 | $29.52 | $1.00 | 104,441.0 | +2.59% |
| May, 2025 | $31.57 | $28.71 | $2.86 | 118,257.0 | +3.43% |
| Apr, 2025 | $29.31 | $25.70 | $3.61 | 124,917.0 | -1.10% |
| Mar, 2025 | $30.54 | $29.09 | $1.45 | 138,635.0 | -1.96% |
| Feb, 2025 | $30.08 | $28.55 | $1.53 | 147,119.0 | +2.62% |
| Jan, 2025 | $29.15 | $28.02 | $1.13 | 115,862.0 | +2.52% |
Goose Hollow Tactical Allocation Etf Stock (GHTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.85 | $28.03 | $1.82 | 52,492.0 | -4.07% |
| Nov, 2024 | $29.51 | $28.73 | $0.78 | 73,189.0 | +0.38% |
| Oct, 2024 | $30.13 | $29.15 | $0.98 | 104,662.0 | -1.87% |
| Sep, 2024 | $29.91 | $28.43 | $1.48 | 33,308.0 | +4.83% |
| Aug, 2024 | $28.58 | $27.67 | $0.91 | 181,902.0 | +1.82% |
| Jul, 2024 | $28.30 | $27.44 | $0.8559 | 144,317.0 | +1.31% |
| Jun, 2024 | $27.98 | $27.45 | $0.53 | 161,289.0 | -0.44% |
| May, 2024 | $28.43 | $27.10 | $1.33 | 84,002.0 | +2.31% |
| Apr, 2024 | $27.59 | $26.71 | $0.88 | 71,159.0 | -1.29% |
| Mar, 2024 | $27.84 | $27.02 | $0.82 | 42,965.0 | +1.31% |
| Feb, 2024 | $27.24 | $26.55 | $0.6941 | 190,077.0 | +0.61% |
| Jan, 2024 | $27.34 | $26.39 | $0.9504 | 88,424.0 | -2.59% |
0.95%
Cap:
|
Volume (24h):