Skip to main content
GGM Macro Alignment ETF (GGM)
NYSEARCA: GGM · Real-Time Price · USD
28.66
-0.10 (-0.36%)
Mar 6, 2026, 4:00 PM EST - Market closed

GGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.5728.7528.5728.6628.66-0.37%2,261
Mar 5, 202628.7628.7628.7628.7628.76-1.07%13
Mar 4, 202628.8629.0728.8629.0729.070.12%185
Mar 3, 202629.0429.0429.0429.0429.04-2.22%69
Mar 2, 202629.6329.7029.6129.7029.700.04%4,592
Feb 27, 202629.6829.6829.6829.6829.681.13%2
Feb 26, 202629.3729.3729.3529.3529.350.52%1,702
Feb 25, 202629.2029.2029.2029.2029.20-0.03%38
Feb 24, 202629.2129.2129.2129.2129.210.39%50
Feb 23, 202629.0929.0929.0929.0929.090.34%72
Feb 20, 202628.9928.9928.9928.9928.99-0.14%43
Feb 19, 202628.9429.0428.9429.0429.030.56%13,812
Feb 18, 202628.8728.8728.8728.8728.870.59%166
Feb 17, 202628.7028.7028.7028.7028.70-0.53%3
Feb 13, 202628.8628.8628.8628.8628.861.23%4
Feb 12, 202628.5228.5228.5028.5128.51-1.15%521
Feb 11, 202628.8428.8428.8428.8428.840.69%6
Feb 10, 202628.6428.6428.6428.6428.64-0.37%4
Feb 9, 202628.7528.7528.7528.7528.750.65%7
Feb 6, 202628.5028.5628.5028.5628.562.69%203
Feb 5, 202627.8127.8127.8127.8127.81-1.48%4
Feb 4, 202628.2328.2328.2328.2328.23-0.47%4
Feb 3, 202628.3628.3628.3628.3628.362.01%5
Feb 2, 202627.8427.8427.8027.8027.80-0.71%714
Jan 30, 202628.0028.0028.0028.0028.00-0.35%3
Jan 29, 202628.1028.1028.1028.1028.100.06%169
Jan 28, 202628.0928.0928.0928.0928.09-0.17%5
Jan 27, 202628.1528.1528.1328.1328.13-0.34%224
Jan 26, 202628.2328.2328.2328.2328.230.43%4
Jan 23, 202628.1128.1128.1128.1128.11-0.15%4
Jan 22, 202628.1628.2028.1528.1528.150.44%558
Jan 21, 202627.8528.0327.8528.0328.031.34%24,229
Jan 20, 202627.6627.6627.6627.6627.66-1.57%3
Jan 16, 202628.1028.1028.1028.1028.100.01%3
Jan 15, 202628.1128.1128.1028.1028.100.46%888
Jan 14, 202627.9727.9727.9727.9727.97-0.26%3
Jan 13, 202628.0628.0628.0428.0428.04-0.72%440
Jan 12, 202628.2728.2728.2428.2428.240.59%503
Jan 9, 202628.0828.0828.0828.0828.081.09%4
Jan 8, 202627.7727.7727.7727.7727.770.03%441
Jan 7, 202627.7227.8827.7227.7627.76-0.49%45,869
Jan 6, 202627.7427.9027.7427.9027.901.38%740
Jan 5, 202627.5027.5227.5027.5227.521.60%885
Jan 2, 202627.0927.0927.0927.0927.09-0.55%20
Dec 31, 202527.2427.2427.2427.2427.24-0.75%4
Dec 30, 202527.4527.4527.4527.4527.44-0.19%6
Dec 29, 202527.5027.5027.5027.5027.50-0.54%19
Dec 26, 202527.6527.6527.6527.6527.65-1.62%4
Dec 24, 202528.1028.1028.1028.1027.670.24%3
Dec 23, 202528.0328.0328.0328.0327.610.28%4
Dec 22, 202527.9627.9627.9627.9627.530.72%3
Dec 19, 202527.7627.7627.7627.7627.330.73%3
Dec 18, 202527.5527.5527.5527.5527.131.06%3
Dec 17, 202527.2727.2727.2727.2726.85-1.31%3
Dec 16, 202527.6327.6327.6327.6327.210.06%3
Dec 15, 202527.5827.6127.5827.6127.19-0.07%1,003
Dec 12, 202527.6327.6327.6327.6327.21-1.06%282
Dec 11, 202527.9327.9327.9327.9327.500.25%3
Dec 10, 202527.8627.8627.8627.8627.430.65%3
Dec 9, 202527.6527.6727.6527.6727.250.15%103
Dec 8, 202527.6327.6327.6327.6327.21-0.39%8
Dec 5, 202527.7427.7427.7427.7427.320.44%3
Dec 4, 202527.5827.6227.5827.6227.20-113
Dec 3, 202527.6227.6227.6227.6227.200.49%3
Dec 2, 202527.4627.4827.4627.4827.060.48%103
Dec 1, 202527.3827.3827.3527.3526.93-0.27%107
Nov 28, 202527.3527.4227.3527.4227.010.48%103
Nov 26, 202527.1427.2927.1427.2926.880.82%1,673
Nov 25, 202526.7127.0726.7127.0726.661.06%103
Nov 24, 202526.6226.7926.6226.7926.381.50%103
Nov 21, 202526.1426.3926.1426.3925.990.98%103
Nov 20, 202526.9426.9426.1326.1325.73-1.66%103
Nov 19, 202526.6926.6926.5826.5826.170.28%103
Nov 18, 202526.4126.5026.4126.5026.10-0.92%103
Nov 17, 202527.0127.0126.7526.7526.34-1.26%111
Nov 14, 202526.9327.0926.9327.0926.67-0.15%106
Nov 13, 202527.5027.5027.1327.1326.72-1.93%103
Nov 12, 202527.6627.6627.6627.6627.240.12%5
Nov 11, 202527.6327.6327.6327.6327.210.03%5
Nov 10, 202527.4827.6227.4827.6227.201.50%103
Nov 7, 202527.0227.2127.0227.2126.800.10%103
Nov 6, 202527.3327.3327.1927.1926.77-1.42%104
Nov 5, 202527.4627.5827.4627.5827.160.62%255
Nov 4, 202527.5827.5827.4127.4126.99-1.23%315
Nov 3, 202527.7027.7527.7027.7527.330.15%103
Oct 31, 202527.6827.7127.6827.7127.290.73%107
Oct 30, 202527.6827.6827.5127.5127.09-0.96%103
Oct 29, 202527.7727.7727.7727.7727.35-0.44%5
Oct 28, 202527.8027.9027.8027.9027.470.25%104
Oct 27, 202527.7427.8327.7227.8327.401.18%1,253
Oct 24, 202527.5327.5327.5027.5027.080.74%323
Oct 23, 202527.1327.3027.1327.3026.880.61%113
Oct 22, 202527.2327.2327.1327.1326.72-0.72%103
Oct 21, 202527.2527.3327.2527.3326.910.28%305
Oct 20, 202527.1627.2627.1627.2626.841.04%443
Oct 17, 202526.8626.9726.8526.9726.560.48%403
Oct 16, 202527.0927.0926.8226.8426.44-1.11%1,689
Oct 15, 202527.3727.3727.1427.1526.730.38%1,185
Oct 14, 202526.9527.0426.9427.0426.630.24%203
Oct 13, 202526.9826.9826.9826.9826.560.90%5