Gadsden Dynamic Multi-Asset ETF (GDMA)

BATS: GDMA · Real-Time Price · USD

41.00

-0.54 (-1.29%)

At close: Mar 5, 2026, 3:59 PM

40.99

-0.01 (-0.01%)

After-hours: Mar 5, 2026, 6:23 PM EST

GDMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.22	41.26	40.79	40.99	40.99	-1.30%	6,233
Mar 4, 2026	41.38	41.78	41.38	41.53	41.53	0.53%	7,753
Mar 3, 2026	42.60	42.70	40.61	41.31	41.31	-3.03%	17,660
Mar 2, 2026	42.50	42.67	42.44	42.60	42.60	-0.83%	10,891
Feb 27, 2026	42.86	42.97	42.85	42.96	42.96	-0.84%	11,876
Feb 26, 2026	42.95	43.32	42.64	43.32	43.32	1.00%	8,658
Feb 25, 2026	42.89	42.96	42.81	42.89	42.89	0.63%	15,005
Feb 24, 2026	42.37	42.62	42.37	42.62	42.62	0.75%	12,683
Feb 23, 2026	42.87	42.87	42.24	42.30	42.30	-0.13%	6,278
Feb 20, 2026	42.19	42.37	42.15	42.36	42.36	0.86%	4,945
Feb 19, 2026	42.29	42.29	41.79	42.00	42.00	0.31%	15,701
Feb 18, 2026	41.92	41.94	41.79	41.87	41.87	0.58%	5,798
Feb 17, 2026	41.97	41.97	41.39	41.63	41.63	-0.60%	5,532
Feb 13, 2026	41.48	41.90	41.48	41.88	41.88	0.43%	63,241
Feb 12, 2026	42.01	42.01	41.65	41.70	41.70	-0.73%	358,836
Feb 11, 2026	41.72	42.01	41.72	42.01	42.00	0.76%	2,222
Feb 10, 2026	41.86	41.86	41.68	41.69	41.69	-0.48%	3,452
Feb 9, 2026	41.57	41.91	41.57	41.89	41.89	0.79%	9,914
Feb 6, 2026	41.36	41.56	41.32	41.56	41.56	1.50%	5,136
Feb 5, 2026	41.24	41.24	40.95	40.95	40.95	-1.83%	6,644
Feb 4, 2026	42.32	42.32	41.47	41.71	41.71	-1.21%	3,801
Feb 3, 2026	42.17	42.29	41.83	42.22	42.22	1.56%	7,952
Feb 2, 2026	41.81	41.81	41.50	41.57	41.57	-0.57%	7,126
Jan 30, 2026	42.31	42.31	41.78	41.81	41.81	-0.99%	20,391
Jan 29, 2026	42.54	42.58	42.02	42.23	42.23	-0.09%	13,640
Jan 28, 2026	42.40	42.40	42.13	42.27	42.27	0.13%	3,315
Jan 27, 2026	42.08	42.21	42.08	42.21	42.21	1.00%	17,482
Jan 26, 2026	42.00	42.00	41.77	41.79	41.79	-0.09%	4,219
Jan 23, 2026	41.78	41.83	41.68	41.83	41.83	0.24%	5,367
Jan 22, 2026	42.07	42.07	41.72	41.73	41.73	0.18%	2,954
Jan 21, 2026	41.61	41.68	41.50	41.66	41.65	0.88%	9,587
Jan 20, 2026	41.27	41.49	41.25	41.29	41.29	0.32%	8,904
Jan 16, 2026	41.04	41.17	41.04	41.16	41.16	-0.27%	2,373
Jan 15, 2026	41.24	41.41	41.22	41.27	41.27	-0.09%	25,727
Jan 14, 2026	41.13	41.31	41.09	41.31	41.31	1.29%	8,469
Jan 13, 2026	40.90	40.93	40.75	40.78	40.78	-0.11%	21,705
Jan 12, 2026	40.55	40.83	40.55	40.83	40.82	1.58%	10,881
Jan 9, 2026	40.07	40.20	40.07	40.19	40.19	0.93%	52,685
Jan 8, 2026	39.86	39.86	39.48	39.82	39.82	0.41%	20,385
Jan 7, 2026	39.59	39.75	39.54	39.66	39.66	-0.83%	39,234
Jan 6, 2026	39.90	39.99	39.90	39.99	39.99	0.90%	11,897
Jan 5, 2026	39.52	39.68	39.52	39.63	39.63	1.59%	10,382
Jan 2, 2026	38.96	39.04	38.94	39.01	39.01	1.20%	1,220
Dec 31, 2025	39.13	39.13	38.53	38.55	38.55	-0.81%	35,204
Dec 30, 2025	38.90	39.00	38.83	38.87	38.87	-2.20%	64,471
Dec 29, 2025	39.70	39.78	39.68	39.74	38.67	-1.34%	1,653
Dec 26, 2025	40.18	40.28	40.15	40.28	39.19	0.93%	2,073
Dec 24, 2025	39.85	39.95	39.80	39.91	38.83	0.09%	2,671
Dec 23, 2025	39.53	39.88	39.53	39.87	38.79	0.59%	46,115
Dec 22, 2025	39.51	39.64	39.51	39.64	38.57	1.05%	22,933
Dec 19, 2025	39.33	39.33	39.23	39.23	38.17	0.72%	1,326
Dec 18, 2025	38.95	39.09	38.86	38.95	37.89	0.49%	10,889
Dec 17, 2025	38.99	39.01	38.76	38.76	37.71	-0.03%	5,777
Dec 16, 2025	38.93	38.93	38.67	38.77	37.72	-0.59%	13,187
Dec 15, 2025	39.08	39.08	38.95	39.01	37.95	0.21%	1,044
Dec 12, 2025	38.95	38.96	38.91	38.93	37.87	-0.78%	1,455
Dec 11, 2025	38.96	39.23	38.96	39.23	38.17	0.33%	7,680
Dec 10, 2025	38.84	39.10	38.79	39.10	38.04	0.89%	2,039
Dec 9, 2025	38.71	38.79	38.71	38.76	37.71	0.10%	7,623
Dec 8, 2025	38.88	38.88	38.68	38.72	37.67	-0.08%	2,882
Dec 5, 2025	38.90	38.90	38.75	38.75	37.70	0.21%	3,261
Dec 4, 2025	39.15	39.15	38.66	38.66	37.62	0.12%	4,310
Dec 3, 2025	38.56	38.62	38.56	38.62	37.57	-0.11%	7,649
Dec 2, 2025	38.69	38.69	38.58	38.66	37.61	-0.12%	35,765
Dec 1, 2025	38.70	38.78	38.70	38.71	37.66	-0.03%	3,306
Nov 28, 2025	38.70	38.73	38.70	38.72	37.67	0.23%	2,024
Nov 26, 2025	38.59	38.68	38.59	38.63	37.58	0.29%	1,339
Nov 25, 2025	38.46	38.52	38.36	38.52	37.48	0.20%	1,278
Nov 24, 2025	38.32	38.45	38.32	38.44	37.40	1.13%	3,377
Nov 21, 2025	37.48	38.13	37.48	38.01	36.98	0.28%	4,421
Nov 20, 2025	38.59	38.59	37.91	37.91	36.88	-0.96%	20,313
Nov 19, 2025	38.23	38.28	38.19	38.28	37.24	-0.03%	1,663
Nov 18, 2025	38.24	38.37	38.13	38.29	37.25	-0.31%	2,046
Nov 17, 2025	38.59	38.59	38.34	38.41	37.37	-0.41%	8,438
Nov 14, 2025	38.60	38.60	38.54	38.57	37.52	-0.26%	4,639
Nov 13, 2025	38.59	38.76	38.59	38.67	37.62	-0.91%	2,281
Nov 12, 2025	39.01	39.02	38.99	39.02	37.97	-0.06%	38,206
Nov 11, 2025	38.96	39.05	38.96	39.05	37.99	0.05%	606
Nov 10, 2025	39.04	39.04	38.84	39.03	37.97	1.13%	7,507
Nov 7, 2025	38.41	38.59	38.38	38.59	37.55	-0.18%	10,487
Nov 6, 2025	38.65	38.74	38.60	38.66	37.61	-0.02%	6,747
Nov 5, 2025	38.67	38.74	38.67	38.67	37.62	0.31%	697
Nov 4, 2025	38.78	38.80	38.55	38.55	37.50	-1.20%	1,729
Nov 3, 2025	39.30	39.30	38.96	39.02	37.96	-0.24%	2,138
Oct 31, 2025	38.73	39.14	38.73	39.11	38.05	-0.05%	43,593
Oct 30, 2025	39.23	39.26	39.13	39.13	38.07	-1.01%	20,934
Oct 29, 2025	39.62	39.72	39.40	39.53	38.46	0.05%	4,258
Oct 28, 2025	39.47	39.53	39.47	39.51	38.44	0.15%	4,714
Oct 27, 2025	39.40	39.46	39.38	39.45	38.38	0.50%	7,749
Oct 24, 2025	39.24	39.28	39.24	39.25	38.19	0.20%	7,119
Oct 23, 2025	39.17	39.17	39.17	39.17	38.11	0.28%	71
Oct 22, 2025	39.02	39.07	39.01	39.06	38.00	-0.05%	2,223
Oct 21, 2025	39.13	39.14	39.08	39.08	38.02	-0.68%	2,610
Oct 20, 2025	39.16	39.40	39.16	39.35	38.28	1.31%	1,718
Oct 17, 2025	38.77	38.84	38.67	38.84	37.79	-0.93%	12,032
Oct 16, 2025	39.38	39.38	39.08	39.21	38.14	0.20%	5,680
Oct 15, 2025	39.18	39.23	38.90	39.13	38.07	1.50%	8,904
Oct 14, 2025	38.72	38.84	38.55	38.55	37.50	-1.04%	2,052
Oct 13, 2025	38.95	38.97	38.95	38.96	37.90	2.81%	2,168
Oct 10, 2025	39.27	39.27	37.89	37.89	36.87	-3.54%	1,557