Gadsden Dynamic Multi-Asset ETF (GDMA)

GDMA
🏛️ Vereinigte Staaten →
38.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 37.91 38.12 37.91 38.08 0.0M
2025-09-25 37.89 38.09 37.87 38.03 0.0M
2025-09-24 38.44 38.44 38.20 38.20 0.0M
2025-09-23 38.49 38.49 38.24 38.27 0.0M
2025-09-22 38.43 38.56 38.43 38.52 0.0M
2025-09-19 38.69 38.69 38.37 38.42 0.0M
2025-09-18 38.15 38.30 38.15 38.24 0.0M
2025-09-17 38.23 38.24 38.18 38.20 0.0M
2025-09-16 37.93 38.12 37.93 38.09 0.0M
2025-09-15 37.83 37.99 37.83 37.99 0.0M
2025-09-12 37.53 37.64 37.50 37.60 0.0M
2025-09-11 37.46 37.58 37.46 37.51 0.0M
2025-09-10 37.20 37.49 37.20 37.27 0.0M
2025-09-09 36.80 36.88 36.80 36.88 0.0M
2025-09-08 36.72 36.72 36.71 36.71 0.0M
2025-09-05 36.43 36.43 36.21 36.37 0.0M
2025-09-04 36.06 36.13 35.99 36.13 0.0M
2025-09-03 36.11 36.15 36.08 36.15 0.0M
2025-09-02 35.50 35.92 35.50 35.92 0.0M
2025-08-29 36.00 36.00 35.87 35.98 0.0M
2025-08-28 36.09 36.15 36.08 36.08 0.0M
2025-08-27 35.93 35.99 35.93 35.99 0.0M
2025-08-26 36.11 36.12 36.08 36.12 0.0M
2025-08-25 36.18 36.18 36.05 36.05 0.0M
2025-08-22 35.77 36.19 35.77 36.17 0.0M
2025-08-21 35.72 35.76 35.68 35.68 0.0M
2025-08-20 35.57 35.77 35.57 35.77 0.0M
2025-08-19 36.02 36.02 35.78 35.78 0.0M
2025-08-18 36.11 36.13 36.06 36.13 0.0M
2025-08-15 36.16 36.16 36.12 36.12 0.0M
2025-08-14 36.14 36.14 36.12 36.14 0.0M
2025-08-13 36.32 36.32 36.30 36.32 0.0M
2025-08-12 36.16 36.18 36.16 36.18 0.0M
2025-08-11 35.86 35.89 35.80 35.80 0.0M
2025-08-08 35.81 35.83 35.80 35.83 0.0M
2025-08-07 35.75 35.75 35.70 35.70 0.0M
2025-08-06 35.49 35.53 35.49 35.50 0.0M
2025-08-05 35.47 35.47 35.45 35.45 0.0M
2025-08-04 35.37 35.51 35.37 35.51 0.0M
2025-08-01 35.05 35.14 34.93 35.00 0.0M
2025-07-31 35.73 35.77 35.51 35.51 0.0M
2025-07-30 35.60 35.63 35.40 35.40 0.0M
2025-07-29 35.71 35.74 35.67 35.68 0.0M
2025-07-28 35.76 35.76 35.66 35.72 0.0M
2025-07-25 35.62 35.78 35.62 35.77 0.0M
2025-07-24 35.88 35.91 35.87 35.87 0.0M
2025-07-23 35.71 35.84 35.71 35.83 0.0M
2025-07-22 35.46 35.55 35.46 35.52 0.0M
2025-07-21 35.61 35.61 35.47 35.47 0.0M
2025-07-18 35.33 35.33 35.30 35.31 0.0M
2025-07-17 35.60 35.60 35.21 35.45 0.0M
2025-07-16 35.05 35.28 34.99 35.28 0.0M
2025-07-15 35.20 35.28 35.17 35.23 0.3M
2025-07-14 35.09 35.13 35.05 35.08 0.0M
2025-07-11 35.03 35.07 34.99 35.05 0.0M
2025-07-10 34.71 34.91 34.67 34.91 0.0M
2025-07-09 34.78 34.81 34.70 34.80 0.0M
2025-07-08 34.69 34.69 34.66 34.66 0.0M
2025-07-07 34.66 34.67 34.66 34.67 0.0M
2025-07-03 35.23 35.23 34.89 34.92 0.0M
2025-07-02 34.60 34.83 34.60 34.83 0.0M
2025-07-01 34.68 34.68 34.52 34.52 0.0M
2025-06-30 34.64 34.77 34.64 34.77 0.0M
2025-06-27 34.67 34.67 34.51 34.64 0.0M
2025-06-26 34.44 34.64 34.44 34.63 0.0M
2025-06-25 34.17 34.24 34.16 34.22 0.0M
2025-06-24 33.88 34.13 33.88 34.09 0.0M
2025-06-23 33.13 33.53 33.13 33.53 0.0M
2025-06-20 33.36 33.36 33.25 33.25 0.0M
2025-06-18 33.43 33.85 33.43 33.64 0.0M
2025-06-17 33.78 33.83 33.64 33.69 0.0M
2025-06-16 33.80 34.11 33.80 33.97 0.0M
2025-06-13 33.51 33.73 33.50 33.57 0.0M
2025-06-12 33.83 33.89 33.83 33.85 0.0M
2025-06-11 33.89 33.89 33.67 33.70 0.0M
2025-06-10 33.67 33.71 33.63 33.71 0.0M
2025-06-09 33.71 33.81 33.71 33.74 0.0M
2025-06-06 33.50 33.52 33.43 33.51 0.0M
2025-06-05 33.49 33.56 33.37 33.39 0.0M
2025-06-04 33.40 33.48 33.40 33.45 0.0M
2025-06-03 33.24 33.33 33.24 33.31 0.0M
2025-06-02 33.09 33.28 33.09 33.28 0.0M
2025-05-30 33.07 33.07 32.97 33.06 0.0M
2025-05-29 33.02 33.17 33.02 33.16 0.0M
2025-05-28 33.14 33.17 33.11 33.12 0.0M
2025-05-27 33.22 33.31 33.22 33.29 0.0M
2025-05-23 32.93 33.09 32.93 33.02 0.0M
2025-05-22 32.92 33.01 32.92 32.96 0.0M
2025-05-21 33.06 33.16 32.87 32.93 0.0M
2025-05-20 32.92 33.04 32.89 33.04 0.0M
2025-05-19 32.86 32.99 32.85 32.99 0.0M
2025-05-16 32.82 32.88 32.79 32.85 0.0M
2025-05-15 32.75 32.88 32.75 32.84 0.1M
2025-05-14 32.84 32.84 32.79 32.82 0.0M
2025-05-13 32.69 32.81 32.69 32.80 0.0M
2025-05-12 32.54 32.56 32.50 32.56 0.0M
2025-05-09 32.30 32.34 32.27 32.31 0.0M
2025-05-08 32.20 32.20 32.20 32.20 0.0M
2025-05-07 32.17 32.17 32.17 32.17 0.0M
2025-05-06 32.20 32.24 32.20 32.24 0.0M
2025-05-05 32.19 32.20 32.19 32.20 0.0M
2025-05-02 32.22 32.23 32.21 32.21 0.0M
2025-05-01 32.08 32.08 31.99 32.02 0.0M
2025-04-30 31.94 32.06 31.86 32.06 0.0M
2025-04-29 32.40 32.40 32.06 32.15 0.0M
2025-04-28 32.04 32.04 32.04 32.04 0.0M
2025-04-25 31.98 31.98 31.98 31.98 0.0M
2025-04-24 31.88 31.91 31.88 31.91 0.0M
2025-04-23 31.68 31.68 31.53 31.56 0.0M
2025-04-22 31.62 31.66 31.60 31.66 0.0M
2025-04-21 31.57 31.57 31.42 31.43 0.0M
2025-04-17 31.48 31.52 31.45 31.45 0.0M
2025-04-16 31.40 31.43 31.36 31.36 0.0M
2025-04-15 31.33 31.33 31.28 31.28 0.0M
2025-04-14 31.20 31.30 31.20 31.25 0.0M
2025-04-11 30.92 31.10 30.92 31.10 0.0M
2025-04-10 30.94 30.94 30.82 30.82 0.0M
2025-04-09 30.47 31.05 30.47 31.05 0.0M
2025-04-08 31.23 31.23 30.39 30.49 0.0M
2025-04-07 30.68 30.68 30.48 30.61 0.0M
2025-04-04 31.26 31.27 31.08 31.08 0.0M
2025-04-03 32.08 32.12 31.93 31.93 0.0M
2025-04-02 32.09 32.13 32.09 32.13 0.0M
2025-04-01 32.19 32.19 32.09 32.17 1.2M
2025-03-31 32.06 32.10 32.03 32.08 0.0M
2025-03-28 32.39 32.39 32.06 32.08 0.0M
2025-03-27 32.02 32.19 32.02 32.16 0.0M
2025-03-26 32.19 32.19 32.15 32.18 0.0M
2025-03-25 32.33 32.35 32.30 32.30 0.0M
2025-03-24 32.25 32.25 32.19 32.22 0.0M
2025-03-21 32.21 32.24 32.21 32.22 0.0M
2025-03-20 32.41 32.41 32.36 32.37 0.0M
2025-03-19 32.36 32.47 32.36 32.47 0.0M
2025-03-18 32.37 32.37 32.37 32.37 0.0M
2025-03-17 32.28 32.38 32.28 32.38 0.0M
2025-03-14 32.10 32.22 32.10 32.21 0.0M
2025-03-13 31.93 31.93 31.93 31.93 0.0M
2025-03-12 31.93 31.98 31.93 31.97 0.0M
2025-03-11 32.30 32.30 31.85 31.90 0.0M
2025-03-10 31.83 31.91 31.81 31.91 0.0M
2025-03-07 32.14 32.21 32.11 32.20 0.0M
2025-03-06 32.23 32.23 32.16 32.18 0.0M
2025-03-05 32.15 32.35 32.15 32.32 0.0M
2025-03-04 31.94 31.94 31.94 31.94 0.0M
2025-03-03 32.25 32.26 31.92 31.95 0.0M
2025-02-28 32.02 32.09 31.98 32.09 0.0M
2025-02-27 32.22 32.28 32.09 32.09 0.0M
2025-02-26 32.45 32.47 32.32 32.36 0.0M
2025-02-25 32.22 32.33 32.18 32.32 0.0M
2025-02-24 32.37 32.43 32.36 32.36 0.0M
2025-02-21 32.64 32.64 32.48 32.48 0.0M
2025-02-20 32.69 32.75 32.69 32.75 0.0M
2025-02-19 32.58 32.66 32.58 32.66 0.0M
2025-02-18 32.62 32.72 32.60 32.62 0.0M
2025-02-14 32.63 32.64 32.55 32.58 0.0M
2025-02-13 32.46 32.55 32.46 32.55 0.0M
2025-02-12 32.45 32.45 32.39 32.39 0.0M
2025-02-11 32.38 32.41 32.37 32.41 0.0M
2025-02-10 32.47 32.47 32.47 32.47 0.0M
2025-02-07 32.26 32.26 32.26 32.26 0.0M
2025-02-06 32.44 32.44 32.44 32.44 0.0M
2025-02-05 32.39 32.39 32.39 32.39 0.0M
2025-02-04 32.30 32.36 32.30 32.36 0.0M
2025-02-03 32.01 32.26 31.99 32.23 0.0M
2025-01-31 32.57 32.57 32.34 32.36 0.0M
2025-01-30 32.50 32.51 32.46 32.46 0.0M
2025-01-29 32.34 32.37 32.32 32.37 0.0M
2025-01-28 32.36 32.37 32.33 32.34 0.0M
2025-01-27 32.24 32.24 32.18 32.23 0.0M
2025-01-24 32.50 32.56 32.48 32.48 0.0M
2025-01-23 32.38 32.47 32.38 32.46 0.0M
2025-01-22 32.73 32.73 32.39 32.40 0.0M
2025-01-21 32.25 32.37 32.25 32.35 0.0M
2025-01-17 32.16 32.22 32.16 32.17 0.0M
2025-01-16 31.94 32.02 31.94 32.00 0.0M
2025-01-15 31.87 32.00 31.87 31.94 0.0M
2025-01-14 31.60 31.60 31.51 31.56 0.0M
2025-01-13 31.39 31.51 31.39 31.51 0.0M
2025-01-10 31.32 31.57 31.32 31.52 0.0M
2025-01-08 31.68 31.75 31.65 31.75 0.0M
2025-01-07 31.96 31.96 31.80 31.80 0.0M
2025-01-06 32.20 32.24 32.09 32.09 0.0M
2025-01-03 31.83 31.92 31.83 31.92 0.0M
2025-01-02 31.75 31.75 31.60 31.71 0.0M