Dark

GDMA
Gadsden Dynamic Multi-Asset ETF
stock BATS ETF

At Close

Jul 24, 2026 10:19:37 AM EDT

41.38USD-0.118%(-0.05)289,626

41.39Bid 41.42Ask 0.03Spread

Pre-market

0.00USD-100.000%(-41.43)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

41.40USD+0.056%(+0.02)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	41.5200	41.5200	41.3800	41.3800	-0.118%	289,626	0.000%
2026-07-23	41.5400	41.5900	41.3700	41.4287	-0.370%	8,680	-0.118%
2026-07-22	42.1400	42.1400	41.5825	41.5825	-0.404%	3,077	-0.487%
2026-07-21	41.7600	41.7600	41.6750	41.7511	+0.255%	8,945	-0.889%
2026-07-20	42.0500	42.0500	41.5600	41.6450	+0.467%	6,960	-0.636%
2026-07-17	41.2500	41.5100	41.2500	41.4515	-0.489%	10,724	-0.172%
2026-07-16	41.8700	41.8700	41.6552	41.6552	-0.412%	7,502	-0.661%
2026-07-15	41.9900	42.0050	41.7300	41.8274	+0.223%	9,774	-1.070%
2026-07-14	41.7100	41.7500	41.3001	41.7342	+0.319%	10,872	-0.849%
2026-07-13	41.6300	41.7100	41.5600	41.6014	-0.523%	9,600	-0.532%
2026-07-10	42.4000	42.4000	41.7500	41.8200	-0.167%	14,572	-1.052%
2026-07-09	41.8500	42.0300	41.8500	41.8900	+0.940%	12,828	-1.217%
2026-07-08	41.4299	41.5000	41.3150	41.5000	+0.228%	2,197	-0.289%
2026-07-07	41.4100	41.5401	41.3300	41.4055	-1.038%	3,117	-0.062%
2026-07-06	41.8550	41.9300	41.7800	41.8400	+0.510%	9,263	-1.099%
2026-07-02	41.8700	41.8750	41.5200	41.6279	-1.908%	19,537	-0.596%
2026-07-01	42.2900	42.8200	42.2900	42.4375	-2.248%	106,059	-2.492%
2026-06-30	43.3100	43.4134	43.2700	43.4134	+1.193%	3,385	-4.684%
2026-06-29	42.4900	42.9015	42.4900	42.9015	+1.064%	3,516	-3.546%
2026-06-26	42.6900	42.6900	42.4500	42.4500	-1.622%	4,296	-2.521%
2026-06-25	43.3500	43.3950	42.5910	43.1500	+2.270%	6,727	-4.102%
2026-06-24	42.2650	42.3200	41.9100	42.1923	-0.697%	11,674	-1.925%
2026-06-23	42.2900	42.6700	42.2900	42.4884	-3.514%	5,418	-2.609%
2026-06-22	44.0400	44.0400	43.9200	44.0357	+1.138%	10,917	-6.031%
2026-06-18	43.3100	43.6300	43.2300	43.5400	+2.761%	21,662	-4.961%
2026-06-17	42.7500	42.8200	42.3300	42.3700	+0.347%	8,704	-2.337%
2026-06-16	42.9800	43.2300	42.2236	42.2236	-1.851%	9,646	-1.998%
2026-06-15	42.7800	43.0200	42.7600	43.0200	+2.272%	9,948	-3.812%
2026-06-12	41.9800	42.1700	41.9800	42.0645	+0.651%	1,811	-1.627%
2026-06-11	40.9550	41.7923	40.8800	41.7923	+2.873%	1,061	-0.987%
2026-06-10	41.3300	41.3400	40.6250	40.6250	-0.914%	2,364	+1.858%
2026-06-09	41.8400	41.9037	40.4900	40.9999	-0.906%	2,640	+0.927%
2026-06-08	41.2700	41.5450	41.2700	41.3748	+1.959%	1,947	+0.013%
2026-06-05	41.4100	41.4100	40.5800	40.5800	-4.495%	2,947	+1.971%
2026-06-04	42.4900	42.6600	42.0300	42.4900	-0.863%	4,711	-2.612%
2026-06-03	42.7200	42.9000	42.4400	42.8600	+0.304%	50,793	-3.453%
2026-06-02	42.8300	42.8300	42.4900	42.7300	+1.136%	18,122	-3.159%
2026-06-01	42.1300	42.2899	41.9300	42.2500	+1.489%	5,355	-2.059%
2026-05-29	41.7900	41.7900	41.5400	41.6300	-0.156%	12,000	-0.601%
2026-05-28	41.5700	41.8100	41.5600	41.6950	+0.228%	12,395	-0.755%
2026-05-27	41.7500	41.7500	41.4400	41.6000	-0.823%	13,447	-0.529%
2026-05-26	41.7727	41.9450	41.7727	41.9450	+1.586%	20,863	-1.347%
2026-05-22	41.3950	41.5800	41.2900	41.2900	+0.146%	13,694	+0.218%
2026-05-21	40.8050	41.3100	40.7800	41.2300	+0.930%	5,175	+0.364%
2026-05-20	40.3700	40.8501	40.3000	40.8501	+1.981%	2,823	+1.297%
2026-05-19	40.1850	40.4650	39.5500	40.0567	-1.095%	10,418	+3.304%
2026-05-18	41.1180	41.1180	40.0900	40.5000	-1.158%	8,756	+2.173%
2026-05-15	40.9400	41.2000	40.8100	40.9743	-3.087%	7,583	+0.990%
2026-05-14	42.0500	42.3400	42.0500	42.2793	-0.025%	10,095	-2.127%
2026-05-13	41.9200	42.3900	41.8100	42.2900	+1.293%	14,419	-2.152%
2026-05-12	42.4300	42.4300	40.9500	41.7500	-2.110%	29,001	-0.886%
2026-05-11	42.0400	42.6850	42.0400	42.6500	+1.254%	32,732	-2.978%
2026-05-08	41.4200	42.1500	41.4200	42.1220	+1.499%	11,845	-1.762%
2026-05-07	41.7800	41.7800	41.4000	41.4999	-1.610%	7,454	-0.289%
2026-05-06	42.1200	42.1791	42.1099	42.1791	+0.099%	2,602	-1.895%
2026-05-05	42.1800	42.1800	42.1300	42.1373	+0.112%	21,289	-1.797%
2026-05-04	42.1000	42.1300	42.0700	42.0900	+0.162%	11,004	-1.687%
2026-05-01	42.0400	42.0400	41.9800	42.0218	-0.084%	15,759	-1.527%
2026-04-30	41.9200	42.0570	41.9200	42.0570	+0.399%	8,211	-1.610%
2026-04-29	41.8900	41.8900	41.8450	41.8900	+0.314%	12,396	-1.217%
2026-04-28	41.8100	41.8100	41.6100	41.7589	-0.525%	17,605	-0.907%
2026-04-27	42.0000	42.0000	41.8700	41.9793	+0.171%	8,465	-1.428%
2026-04-24	41.8400	41.9200	41.7099	41.9075	+0.812%	7,269	-1.259%
2026-04-23	41.6200	41.7400	41.4600	41.5700	-0.168%	12,427	-0.457%
2026-04-22	41.4100	41.6500	41.4100	41.6400	+1.215%	22,043	-0.624%
2026-04-21	41.8700	41.8700	41.1400	41.1400	-1.661%	30,374	+0.583%
2026-04-20	41.8500	41.8500	41.6000	41.8348	-0.417%	8,027	-1.087%
2026-04-17	42.5000	42.5000	41.9600	42.0100	+1.413%	44,364	-1.500%
2026-04-16	41.5300	41.5300	41.1900	41.4247	-0.013%	10,582	-0.108%
2026-04-15	41.4150	41.4400	41.1800	41.4300	-0.289%	46,508	-0.121%
2026-04-14	41.1000	41.5500	41.1000	41.5500	+1.267%	11,720	-0.409%
2026-04-13	41.1800	41.1800	40.7999	41.0300	+0.506%	12,905	+0.853%
2026-04-10	40.8300	40.8900	40.7900	40.8234	+0.033%	10,085	+1.363%
2026-04-09	40.7700	40.8100	40.7700	40.8100	+0.123%	9,135	+1.397%
2026-04-08	40.6564	40.7600	40.6500	40.7600	-0.025%	31,345	+1.521%
2026-04-07	40.8100	40.8400	40.7600	40.7700	-0.073%	12,236	+1.496%
2026-04-06	40.8000	40.8000	40.7201	40.7999	+0.154%	5,307	+1.422%
2026-04-02	40.8050	40.8050	40.7100	40.7370	+0.463%	7,868	+1.578%
2026-04-01	40.7400	40.7500	40.5182	40.5491	-0.359%	7,026	+2.049%
2026-03-31	40.5300	40.7900	40.5300	40.6950	-0.159%	6,802	+1.683%
2026-03-30	41.0400	41.0400	40.7500	40.7600	+0.156%	6,738	+1.521%
2026-03-27	40.6999	40.7000	40.6901	40.6966	+0.021%	2,577	+1.679%
2026-03-26	40.7950	40.8100	40.6879	40.6879	-0.360%	4,099	+1.701%
2026-03-25	40.8400	40.8500	40.8200	40.8350	+0.184%	8,469	+1.335%
2026-03-24	40.8200	40.8200	40.7600	40.7600	-0.098%	15,622	+1.521%
2026-03-23	40.9000	40.9000	40.7720	40.8000	-0.057%	3,875	+1.422%
2026-03-20	40.9301	40.9450	40.8234	40.8234	+0.724%	8,873	+1.363%
2026-03-19	41.2900	41.2900	40.5300	40.5300	-1.267%	5,420	+2.097%
2026-03-18	41.1700	41.1800	41.0500	41.0500	-0.425%	5,905	+0.804%
2026-03-17	41.2500	41.2500	41.2200	41.2253	+0.114%	5,069	+0.375%
2026-03-16	41.1800	41.2000	41.1020	41.1782	+0.849%	6,268	+0.490%
2026-03-13	40.9501	40.9600	40.8317	40.8317	-0.275%	5,795	+1.343%
2026-03-12	41.0200	41.0700	40.9445	40.9445	-0.789%	4,325	+1.064%
2026-03-11	41.1901	41.3000	41.1800	41.2700	-0.058%	1,188	+0.267%
2026-03-10	41.3600	41.6300	41.2500	41.2939	-0.015%	18,074	+0.209%
2026-03-09	40.7650	41.3000	40.6300	41.3000	+0.945%	4,324	+0.194%
2026-03-06	40.7900	41.0500	40.7000	40.9134	-0.185%	21,649	+1.140%
2026-03-05	41.2200	41.2600	40.7935	40.9893	-1.298%	6,234	+0.953%
2026-03-04	41.3800	41.7750	41.3799	41.5282	+0.528%	7,754	-0.357%
2026-03-03	42.6000	42.7000	40.6100	41.3100	-3.028%	17,661	+0.169%
2026-03-02	42.4985	42.6700	42.4400	42.6000	-0.831%	10,891	-2.864%
2026-02-27	42.8600	42.9700	42.8500	42.9569	-0.838%	11,876	-3.671%
2026-02-26	42.9500	43.3200	42.6350	43.3200	+1.003%	8,658	-4.478%
2026-02-25	42.8901	42.9600	42.8050	42.8900	+0.634%	15,005	-3.521%
2026-02-24	42.3700	42.6200	42.3650	42.6200	+0.746%	12,683	-2.909%
2026-02-23	42.8700	42.8700	42.2399	42.3043	-0.131%	6,278	-2.185%
2026-02-20	42.1865	42.3670	42.1450	42.3600	+0.857%	4,945	-2.314%
2026-02-19	42.2900	42.2900	41.7901	42.0000	+0.310%	15,701	-1.476%
2026-02-18	41.9200	41.9401	41.7884	41.8700	+0.577%	5,798	-1.170%
2026-02-17	41.9700	41.9700	41.3900	41.6300	-0.597%	5,532	-0.601%
2026-02-13	41.4800	41.9000	41.4800	41.8800	+0.432%	63,241	-1.194%
2026-02-12	42.0132	42.0132	41.6500	41.7000	-0.725%	358,836	-0.767%
2026-02-11	41.7200	42.0046	41.7200	42.0046	+0.757%	2,222	-1.487%
2026-02-10	41.8600	41.8600	41.6800	41.6889	-0.477%	3,452	-0.741%
2026-02-09	41.5700	41.9050	41.5700	41.8886	+0.788%	9,914	-1.214%
2026-02-06	41.3600	41.5609	41.3146	41.5609	+1.500%	5,136	-0.435%
2026-02-05	41.2350	41.2350	40.9465	40.9465	-1.830%	6,644	+1.059%
2026-02-04	42.3200	42.3200	41.4700	41.7100	-1.208%	3,801	-0.791%
2026-02-03	42.1720	42.2900	41.8300	42.2200	+1.564%	7,952	-1.990%
2026-02-02	41.8100	41.8100	41.5001	41.5700	-0.574%	7,126	-0.457%
2026-01-30	42.3100	42.3100	41.7800	41.8100	-0.990%	20,391	-1.028%
2026-01-29	42.5400	42.5800	42.0200	42.2281	-0.088%	13,640	-2.008%
2026-01-28	42.4000	42.4000	42.1300	42.2655	+0.131%	3,315	-2.095%
2026-01-27	42.0762	42.2103	42.0762	42.2103	+1.001%	17,482	-1.967%
2026-01-26	42.0000	42.0000	41.7700	41.7919	-0.093%	4,219	-0.986%
2026-01-23	41.7800	41.8310	41.6800	41.8310	+0.242%	5,367	-1.078%
2026-01-22	42.0700	42.0700	41.7200	41.7300	+0.181%	2,954	-0.839%
2026-01-21	41.6100	41.6800	41.5000	41.6548	+0.884%	9,587	-0.660%
2026-01-20	41.2700	41.4900	41.2466	41.2900	+0.316%	8,830	+0.218%
2026-01-16	41.0400	41.1700	41.0400	41.1600	-0.272%	2,373	+0.534%
2026-01-15	41.2400	41.4100	41.2200	41.2723	-0.087%	25,641	+0.261%
2026-01-14	41.1292	41.3081	41.0900	41.3081	+1.295%	8,369	+0.174%
2026-01-13	40.9000	40.9300	40.7500	40.7800	-0.110%	21,705	+1.471%
2026-01-12	40.5500	40.8248	40.5500	40.8248	+1.579%	10,881	+1.360%
2026-01-09	40.0700	40.2000	40.0700	40.1900	+0.929%	52,685	+2.961%
2026-01-08	39.8600	39.8600	39.4799	39.8200	+0.407%	20,385	+3.918%
2026-01-07	39.5900	39.7500	39.5400	39.6585	-0.829%	39,074	+4.341%
2026-01-06	39.9000	39.9900	39.9000	39.9900	+0.904%	11,897	+3.476%
2026-01-05	39.5200	39.6800	39.5200	39.6317	+1.588%	10,382	+4.411%
2026-01-02	38.9600	39.0400	38.9400	39.0123	+1.199%	1,220	+6.069%
2025-12-31	39.1300	39.1300	38.5300	38.5500	-0.812%	35,204	+7.341%
2025-12-30	38.9000	39.0000	38.8301	38.8655	-2.205%	64,471	+6.470%
2025-12-29	39.7000	39.7800	39.6800	39.7420	-1.343%	1,653	+4.122%
2025-12-26	40.1800	40.2829	40.1500	40.2829	+0.934%	2,073	+2.723%
2025-12-24	39.8500	39.9500	39.8000	39.9100	+0.091%	2,671	+3.683%
2025-12-23	39.5300	39.8800	39.5300	39.8739	+0.590%	46,115	+3.777%
2025-12-22	39.5100	39.6400	39.5100	39.6400	+1.045%	22,933	+4.390%
2025-12-19	39.3300	39.3300	39.2301	39.2301	+0.719%	1,326	+5.480%
2025-12-18	38.9500	39.0930	38.8574	38.9500	+0.490%	10,889	+6.239%
2025-12-17	38.9900	39.0132	38.7600	38.7600	-0.033%	5,777	+6.760%
2025-12-16	38.9300	38.9300	38.6700	38.7727	-0.596%	13,187	+6.725%
2025-12-15	39.0800	39.0800	38.9500	39.0053	+0.207%	1,044	+6.088%
2025-12-12	38.9500	38.9600	38.9100	38.9248	-0.778%	1,455	+6.308%
2025-12-11	38.9600	39.2300	38.9600	39.2300	+0.331%	7,680	+5.480%
2025-12-10	38.8350	39.1007	38.7850	39.1007	+0.889%	2,039	+5.829%
2025-12-09	38.7100	38.7900	38.7100	38.7561	+0.103%	7,623	+6.770%
2025-12-08	38.8800	38.8800	38.6840	38.7164	-0.076%	2,882	+6.880%
2025-12-05	38.9000	38.9000	38.7460	38.7460	+0.216%	3,261	+6.798%
2025-12-04	39.1500	39.1500	38.6600	38.6626	+0.119%	4,310	+7.028%
2025-12-03	38.5600	38.6166	38.5600	38.6166	-0.112%	7,649	+7.156%
2025-12-02	38.6900	38.6900	38.5800	38.6598	-0.125%	35,765	+7.036%
2025-12-01	38.7000	38.7800	38.7000	38.7083	-0.030%	3,306	+6.902%
2025-11-28	38.7000	38.7300	38.7000	38.7200	+0.232%	2,024	+6.870%
2025-11-26	38.5900	38.6800	38.5900	38.6302	+0.286%	1,339	+7.118%
2025-11-25	38.4600	38.5200	38.3600	38.5199	+0.197%	1,278	+7.425%
2025-11-24	38.3200	38.4500	38.3200	38.4443	+1.133%	3,377	+7.636%
2025-11-21	37.4800	38.1300	37.4800	38.0137	+0.283%	4,421	+8.855%
2025-11-20	38.5900	38.5900	37.9065	37.9065	-0.962%	20,313	+9.163%
2025-11-19	38.2300	38.2748	38.1901	38.2748	-0.034%	1,663	+8.113%
2025-11-18	38.2400	38.3700	38.1300	38.2879	-0.312%	2,046	+8.076%
2025-11-17	38.5850	38.5880	38.3400	38.4079	-0.413%	8,438	+7.738%
2025-11-14	38.6000	38.6000	38.5400	38.5672	-0.264%	4,639	+7.293%
2025-11-13	38.5900	38.7600	38.5900	38.6692	-0.908%	2,281	+7.010%
2025-11-12	39.0075	39.0234	38.9900	39.0234	-0.059%	38,206	+6.039%
2025-11-11	38.9600	39.0463	38.9600	39.0463	+0.054%	606	+5.977%
2025-11-10	39.0400	39.0400	38.8380	39.0253	+1.127%	7,507	+6.034%
2025-11-07	38.4060	38.5904	38.3800	38.5904	-0.179%	10,487	+7.229%
2025-11-06	38.6500	38.7400	38.6000	38.6597	-0.015%	6,747	+7.037%
2025-11-05	38.6700	38.7400	38.6656	38.6656	+0.306%	697	+7.020%
2025-11-04	38.7800	38.8025	38.5476	38.5476	-1.198%	1,729	+7.348%
2025-11-03	39.3000	39.3000	38.9600	39.0150	-0.243%	2,138	+6.062%
2025-10-31	38.7300	39.1400	38.7300	39.1100	-0.051%	43,593	+5.804%
2025-10-30	39.2324	39.2600	39.1300	39.1300	-1.007%	20,934	+5.750%
2025-10-29	39.6240	39.7180	39.4000	39.5280	+0.046%	4,258	+4.685%
2025-10-28	39.4700	39.5327	39.4700	39.5100	+0.154%	4,714	+4.733%
2025-10-27	39.4000	39.4600	39.3800	39.4494	+0.504%	7,749	+4.894%
2025-10-24	39.2400	39.2800	39.2400	39.2517	+0.203%	7,119	+5.422%
2025-10-23	39.1722	39.1722	39.1722	39.1722	+0.286%	71	+5.636%
2025-10-22	39.0200	39.0668	39.0055	39.0605	-0.047%	2,223	+5.938%
2025-10-21	39.1300	39.1400	39.0790	39.0790	-0.681%	2,610	+5.888%
2025-10-20	39.1600	39.4000	39.1600	39.3469	+1.308%	1,718	+5.167%
2025-10-17	38.7700	38.8388	38.6700	38.8388	-0.933%	12,032	+6.543%
2025-10-16	39.3790	39.3790	39.0800	39.2046	+0.199%	5,680	+5.549%
2025-10-15	39.1800	39.2300	38.9000	39.1269	+1.503%	8,904	+5.758%
2025-10-14	38.7200	38.8400	38.5477	38.5477	-1.045%	2,052	+7.348%
2025-10-13	38.9500	38.9700	38.9499	38.9548	+2.805%	2,168	+6.226%
2025-10-10	39.2700	39.2700	37.8920	37.8920	-3.542%	1,557	+9.205%
2025-10-09	39.4440	39.4440	39.1190	39.2835	-1.031%	7,235	+5.337%
2025-10-08	39.5200	39.6929	39.5200	39.6929	+1.118%	6,280	+4.250%
2025-10-07	39.7490	39.7490	39.2539	39.2539	-1.328%	2,222	+5.416%
2025-10-06	39.7800	39.9200	39.7799	39.7823	+1.453%	3,638	+4.016%
2025-10-03	39.2900	39.3600	39.2000	39.2124	+0.176%	2,045	+5.528%
2025-10-02	39.1500	39.1500	38.8800	39.1434	+0.613%	7,552	+5.714%
2025-10-01	38.2700	38.9050	38.2700	38.9050	+1.045%	4,157	+6.362%
2025-09-30	38.4600	38.5028	38.3500	38.5028	+0.127%	3,172	+7.473%
2025-09-29	38.6100	38.6100	38.4500	38.4540	+0.993%	2,911	+7.609%
2025-09-26	37.9100	38.1200	37.9100	38.0758	+0.120%	4,500	+8.678%
2025-09-25	37.8900	38.0900	37.8700	38.0300	-0.437%	9,000	+8.809%
2025-09-24	38.4400	38.4400	38.1968	38.1968	-0.198%	17,325	+8.334%
2025-09-23	38.4848	38.4848	38.2400	38.2725	-0.640%	1,186	+8.119%
2025-09-22	38.4300	38.5600	38.4300	38.5190	+0.253%	1,760	+7.428%
2025-09-19	38.6900	38.6900	38.3700	38.4217	+0.466%	2,747	+7.700%
2025-09-18	38.1500	38.3000	38.1500	38.2433	+0.108%	2,452	+8.202%
2025-09-17	38.2300	38.2400	38.1800	38.2020	+0.298%	3,942	+8.319%
2025-09-16	37.9300	38.1150	37.9300	38.0884	+0.257%	5,660	+8.642%
2025-09-15	37.8300	37.9907	37.8300	37.9907	+1.039%	1,172	+8.921%
2025-09-12	37.5300	37.6400	37.5000	37.6000	+0.240%	2,719	+10.053%
2025-09-11	37.4600	37.5799	37.4600	37.5100	+0.644%	4,172	+10.317%
2025-09-10	37.2000	37.4900	37.2000	37.2700	+1.057%	16,225	+11.028%
2025-09-09	36.8001	36.8800	36.8001	36.8800	+0.463%	540	+12.202%
2025-09-08	36.7200	36.7200	36.7100	36.7100	+0.935%	435	+12.721%
2025-09-05	36.4300	36.4300	36.2100	36.3700	+0.664%	1,899	+13.775%
2025-09-04	36.0600	36.1300	35.9900	36.1300	-0.066%	3,831	+14.531%
2025-09-03	36.1100	36.1540	36.0755	36.1540	+0.664%	2,395	+14.455%
2025-09-02	35.5000	35.9155	35.5000	35.9155	-0.170%	440	+15.215%
2025-08-29	36.0000	36.0000	35.8700	35.9766	-0.299%	2,270	+15.019%
2025-08-28	36.0900	36.1500	36.0845	36.0845	+0.271%	451	+14.675%
2025-08-27	35.9300	35.9870	35.9300	35.9870	-0.374%	377	+14.986%
2025-08-26	36.1100	36.1221	36.0800	36.1221	+0.195%	4,155	+14.556%
2025-08-25	36.1800	36.1800	36.0519	36.0519	-0.334%	45,803	+14.779%
2025-08-22	35.7700	36.1900	35.7700	36.1727	+1.379%	1,565	+14.396%
2025-08-21	35.7200	35.7600	35.6800	35.6806	-0.261%	1,459	+15.973%
2025-08-20	35.5700	35.7740	35.5700	35.7740	-0.016%	1,117	+15.671%
2025-08-19	36.0200	36.0200	35.7799	35.7799	-0.969%	7,737	+15.652%
2025-08-18	36.1100	36.1300	36.0600	36.1300	+0.039%	44,982	+14.531%
2025-08-15	36.1600	36.1600	36.1160	36.1160	-0.076%	12,621	+14.575%
2025-08-14	36.1400	36.1435	36.1200	36.1435	-0.486%	2,189	+14.488%
2025-08-13	36.3188	36.3199	36.3000	36.3199	+0.400%	838	+13.932%
2025-08-12	36.1600	36.1753	36.1600	36.1753	+1.039%	2,937	+14.387%
2025-08-11	35.8605	35.8916	35.8032	35.8032	-0.085%	1,552	+15.576%
2025-08-08	35.8100	35.8338	35.8010	35.8336	+0.367%	1,827	+15.478%
2025-08-07	35.7500	35.7500	35.7025	35.7025	+0.560%	5,582	+15.902%
2025-08-06	35.4940	35.5299	35.4940	35.5037	+0.154%	1,177	+16.551%
2025-08-05	35.4690	35.4690	35.4490	35.4490	-0.162%	687	+16.731%
2025-08-04	35.3700	35.5065	35.3700	35.5065	+1.446%	4,974	+16.542%
2025-08-01	35.0500	35.1400	34.9300	35.0004	-1.431%	6,082	+18.227%
2025-07-31	35.7300	35.7700	35.5084	35.5084	+0.303%	5,184	+16.536%
2025-07-30	35.6001	35.6268	35.4013	35.4013	-0.774%	871	+16.888%
2025-07-29	35.7100	35.7400	35.6700	35.6774	-0.120%	871	+15.984%
2025-07-28	35.7600	35.7600	35.6600	35.7202	-0.139%	5,614	+15.845%
2025-07-25	35.6200	35.7800	35.6199	35.7700	-0.279%	4,604	+15.684%
2025-07-24	35.8800	35.9100	35.8700	35.8700	+0.112%	3,407	+15.361%
2025-07-23	35.7100	35.8400	35.7100	35.8300	+0.873%	2,796	+15.490%
2025-07-22	35.4600	35.5500	35.4600	35.5200	+0.141%	5,029	+16.498%
2025-07-21	35.6100	35.6100	35.4700	35.4700	+0.458%	7,150	+16.662%
2025-07-18	35.3300	35.3300	35.3039	35.3084	-0.399%	12,155	+17.196%
2025-07-17	35.6000	35.6000	35.2100	35.4500	+0.482%	2,438	+16.728%
2025-07-16	35.0500	35.2800	34.9900	35.2800	+0.142%	10,439	+17.290%
2025-07-15	35.2000	35.2800	35.1700	35.2300	+0.428%	298,533	+17.457%
2025-07-14	35.0881	35.1300	35.0500	35.0800	+0.073%	11,849	+17.959%
2025-07-11	35.0301	35.0700	34.9900	35.0544	+0.429%	2,766	+18.045%
2025-07-10	34.7100	34.9048	34.6700	34.9048	+0.301%	4,667	+18.551%
2025-07-09	34.7800	34.8100	34.7000	34.8000	+0.400%	2,176	+18.908%
2025-07-08	34.6927	34.6927	34.6613	34.6613	-0.034%	412	+19.384%
2025-07-07	34.6600	34.6730	34.6600	34.6730	-0.715%	415	+19.344%
2025-07-03	35.2300	35.2300	34.8900	34.9228	+0.266%	1,112	+18.490%
2025-07-02	34.6000	34.8300	34.6000	34.8300	+0.899%	1,232	+18.806%
2025-07-01	34.6800	34.6800	34.5198	34.5198	-0.723%	895	+19.873%
2025-06-30	34.6400	34.7713	34.6400	34.7713	+0.382%	7,332	+19.006%
2025-06-27	34.6700	34.6700	34.5050	34.6389	+0.029%	1,947	+19.461%
2025-06-26	34.4400	34.6432	34.4400	34.6290	+1.203%	6,832	+19.495%
2025-06-25	34.1700	34.2431	34.1600	34.2173	+0.361%	17,375	+20.933%
2025-06-24	33.8800	34.1300	33.8800	34.0943	+1.680%	1,905	+21.369%
2025-06-23	33.1300	33.5310	33.1300	33.5310	+0.845%	3,627	+23.408%
2025-06-20	33.3600	33.3600	33.2500	33.2500	-1.159%	392	+24.451%
2025-06-18	33.4300	33.8500	33.4300	33.6400	-0.153%	15,960	+23.008%
2025-06-17	33.7800	33.8300	33.6400	33.6914	-0.832%	6,163	+22.821%
2025-06-16	33.8000	34.1100	33.8000	33.9740	+1.219%	34,112	+21.799%
2025-06-13	33.5138	33.7300	33.5000	33.5647	-0.850%	11,237	+23.284%
2025-06-12	33.8300	33.8900	33.8300	33.8526	+0.443%	1,123	+22.236%
2025-06-11	33.8900	33.8900	33.6700	33.7032	-0.020%	4,436	+22.778%
2025-06-10	33.6700	33.7100	33.6300	33.7100	-0.089%	3,357	+22.753%
2025-06-09	33.7100	33.8100	33.7100	33.7400	+0.678%	9,573	+22.644%
2025-06-06	33.5000	33.5200	33.4310	33.5127	+0.367%	2,966	+23.476%
2025-06-05	33.4900	33.5600	33.3700	33.3900	-0.185%	6,666	+23.929%
2025-06-04	33.3995	33.4800	33.3995	33.4520	+0.432%	29,474	+23.700%
2025-06-03	33.2400	33.3300	33.2400	33.3082	+0.085%	716	+24.234%
2025-06-02	33.0900	33.2800	33.0900	33.2800	+0.665%	6,179	+24.339%
2025-05-30	33.0700	33.0700	32.9700	33.0600	-0.301%	6,280	+25.166%
2025-05-29	33.0200	33.1700	33.0200	33.1599	+0.120%	10,224	+24.789%
2025-05-28	33.1400	33.1700	33.1100	33.1200	-0.511%	4,167	+24.940%
2025-05-27	33.2150	33.3099	33.2150	33.2900	+0.818%	816	+24.302%
2025-05-23	32.9299	33.0900	32.9299	33.0200	+0.182%	18,480	+25.318%
2025-05-22	32.9196	33.0090	32.9196	32.9600	+0.091%	5,311	+25.546%
2025-05-21	33.0600	33.1600	32.8700	32.9300	-0.333%	14,308	+25.660%
2025-05-20	32.9200	33.0400	32.8900	33.0400	+0.165%	4,929	+25.242%
2025-05-19	32.8600	32.9855	32.8500	32.9855	+0.412%	1,790	+25.449%
2025-05-16	32.8200	32.8800	32.7900	32.8500	+0.030%	8,387	+25.967%
2025-05-15	32.7500	32.8800	32.7500	32.8400	+0.062%	101,722	+26.005%
2025-05-14	32.8400	32.8400	32.7900	32.8198	+0.076%	4,067	+26.082%
2025-05-13	32.6865	32.8100	32.6865	32.7950	+0.735%	2,235	+26.178%
2025-05-12	32.5400	32.5600	32.5000	32.5556	+0.773%	3,238	+27.106%
2025-05-09	32.3000	32.3400	32.2700	32.3059	+0.329%	2,341	+28.088%
2025-05-08	32.2000	32.2000	32.2000	32.2000	+0.086%	5,014	+28.509%
2025-05-07	32.1723	32.1723	32.1723	32.1723	-0.193%	48	+28.620%
2025-05-06	32.2000	32.2400	32.2000	32.2346	+0.111%	2,465	+28.371%
2025-05-05	32.1900	32.2000	32.1900	32.1990	-0.034%	3,813	+28.513%
2025-05-02	32.2200	32.2300	32.2100	32.2100	+0.607%	2,369	+28.469%
2025-05-01	32.0800	32.0800	31.9900	32.0158	-0.122%	4,253	+29.249%
2025-04-30	31.9400	32.0549	31.8600	32.0549	-0.296%	3,335	+29.091%
2025-04-29	32.4000	32.4000	32.0600	32.1500	+0.343%	1,977	+28.709%
2025-04-28	32.0400	32.0400	32.0400	32.0400	+0.179%	246	+29.151%
2025-04-25	31.9828	31.9828	31.9828	31.9828	+0.240%	210	+29.382%
2025-04-24	31.8800	31.9063	31.8800	31.9063	+1.097%	278	+29.692%
2025-04-23	31.6800	31.6800	31.5300	31.5600	-0.316%	18,656	+31.115%
2025-04-22	31.6200	31.6600	31.6000	31.6600	+0.725%	2,754	+30.701%
2025-04-21	31.5700	31.5700	31.4200	31.4322	-0.057%	2,482	+31.648%
2025-04-17	31.4800	31.5200	31.4500	31.4500	+0.287%	7,221	+31.574%
2025-04-16	31.4000	31.4300	31.3600	31.3600	+0.256%	2,558	+31.952%
2025-04-15	31.3300	31.3301	31.2800	31.2800	+0.100%	2,550	+32.289%
2025-04-14	31.2000	31.3000	31.2000	31.2489	+0.471%	25,113	+32.421%
2025-04-11	30.9200	31.1025	30.9200	31.1025	+0.917%	5,514	+33.044%
2025-04-10	30.9400	30.9400	30.8200	30.8200	-0.741%	2,251	+34.263%
2025-04-09	30.4700	31.0500	30.4700	31.0500	+1.837%	3,054	+33.269%
2025-04-08	31.2300	31.2300	30.3900	30.4900	-0.399%	6,848	+35.717%
2025-04-07	30.6800	30.6800	30.4800	30.6120	-1.506%	3,291	+35.176%
2025-04-04	31.2600	31.2700	31.0800	31.0800	-2.670%	4,165	+33.140%
2025-04-03	32.0800	32.1200	31.9325	31.9325	-0.630%	2,243	+29.586%
2025-04-02	32.0900	32.1349	32.0900	32.1349	-0.109%	2,228	+28.770%
2025-04-01	32.1900	32.1900	32.0900	32.1700	+0.281%	1,202,193	+28.629%
2025-03-31	32.0600	32.1000	32.0300	32.0800	+0.011%	2,341	+28.990%
2025-03-28	32.3900	32.3900	32.0600	32.0765	-0.260%	825	+29.004%
2025-03-27	32.0200	32.1850	32.0200	32.1600	-0.062%	2,687	+28.669%
2025-03-26	32.1900	32.1900	32.1500	32.1800	-0.372%	3,731	+28.589%
2025-03-25	32.3300	32.3498	32.3000	32.3000	+0.248%	4,920	+28.111%
2025-03-24	32.2500	32.2500	32.1907	32.2200	0.000%	2,679	+28.430%
2025-03-21	32.2100	32.2400	32.2100	32.2200	-0.474%	8,325	+28.430%
2025-03-20	32.4100	32.4100	32.3600	32.3736	-0.297%	1,061	+27.820%
2025-03-19	32.3600	32.4700	32.3600	32.4700	+0.309%	5,769	+27.441%
2025-03-18	32.3700	32.3700	32.3700	32.3700	-0.027%	838	+27.834%
2025-03-17	32.2800	32.3789	32.2800	32.3789	+0.536%	1,156	+27.799%
2025-03-14	32.1000	32.2200	32.1000	32.2064	+0.855%	1,390	+28.484%
2025-03-13	31.9300	31.9334	31.9300	31.9334	-0.124%	256	+29.582%
2025-03-12	31.9300	31.9800	31.9300	31.9732	+0.229%	5,162	+29.421%
2025-03-11	32.3000	32.3000	31.8500	31.9000	-0.034%	5,873	+29.718%
2025-03-10	31.8322	31.9107	31.8100	31.9107	-0.898%	2,130	+29.674%
2025-03-07	32.1392	32.2101	32.1100	32.2000	+0.076%	5,548	+28.509%
2025-03-06	32.2300	32.2300	32.1600	32.1757	-0.446%	527	+28.606%
2025-03-05	32.1500	32.3500	32.1500	32.3200	+1.195%	1,313	+28.032%
2025-03-04	31.9384	31.9384	31.9384	31.9384	-0.036%	6	+29.562%
2025-03-03	32.2500	32.2600	31.9200	31.9500	-0.436%	13,555	+29.515%
2025-02-28	32.0200	32.0900	31.9800	32.0900	+0.009%	3,251	+28.950%
2025-02-27	32.2200	32.2795	32.0870	32.0870	-0.844%	2,878	+28.962%
2025-02-26	32.4500	32.4700	32.3200	32.3600	+0.112%	2,441	+27.874%
2025-02-25	32.2200	32.3290	32.1800	32.3239	-0.112%	2,498	+28.017%
2025-02-24	32.3700	32.4300	32.3600	32.3600	-0.361%	6,734	+27.874%
2025-02-21	32.6400	32.6400	32.4773	32.4773	-0.833%	5,642	+27.412%
2025-02-20	32.6900	32.7500	32.6900	32.7500	+0.290%	1,122	+26.351%
2025-02-19	32.5835	32.6552	32.5800	32.6552	+0.117%	4,574	+26.718%
2025-02-18	32.6200	32.6200	32.5978	32.6169	+0.113%	1,416	+26.867%
2025-02-14	32.6300	32.6400	32.5500	32.5801	+0.089%	8,578	+27.010%
2025-02-13	32.4600	32.5510	32.4600	32.5510	+0.482%	1,355	+27.124%
2025-02-12	32.4500	32.4500	32.3948	32.3948	-0.062%	6,779	+27.737%
2025-02-11	32.3800	32.4148	32.3701	32.4148	-0.162%	685	+27.658%
2025-02-10	32.4675	32.4675	32.4675	32.4675	+0.643%	197	+27.451%
2025-02-07	32.2600	32.2600	32.2600	32.2600	-0.543%	449	+28.270%
2025-02-06	32.4362	32.4362	32.4362	32.4362	+0.143%	251	+27.574%
2025-02-05	32.3900	32.3900	32.3900	32.3900	+0.086%	310	+27.755%
2025-02-04	32.3000	32.3621	32.3000	32.3621	+0.410%	771	+27.866%
2025-02-03	32.0100	32.2600	31.9900	32.2300	-0.408%	7,284	+28.390%

.dark-mode .vSHNbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSHNbL{ color: #333333; background-color: white; border: 2px solid #333333; }GDMAGadsden Dynamic Multi-Asset ETFstock BATS ETF

GDMA
Gadsden Dynamic Multi-Asset ETF
stock BATS ETF