Gadsden Dynamic Multi-Ass... (GDMA)

Cboe US: GDMA · Real-Time Price · USD

42.94

+0.13 (0.30%)

At close: Aug 14, 2026, 1:42 PM

42.94

+0.00%

After-hours: 5:05 PM

GDMA Stock Price History

1M3MYTD1Y3Y5YMax

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2026	43.07	43.11	42.88	42.94	42.94	0.30%	8,900
Aug 13, 2026	43.15	43.15	42.70	42.81	42.81	0.09%	17,200
Aug 12, 2026	42.96	42.97	42.77	42.77	42.77	0.09%	23,000
Aug 11, 2026	42.61	42.78	42.61	42.73	42.73	-0.05%	13,200
Aug 10, 2026	42.86	42.86	42.74	42.75	42.75	0.14%	32,200
Aug 7, 2026	42.60	42.69	42.60	42.69	42.69	0.59%	42,600
Aug 6, 2026	42.38	42.49	42.38	42.44	42.44	0.00%	7,800
Aug 5, 2026	42.97	42.97	42.44	42.44	42.44	-0.21%	5,800
Aug 4, 2026	42.62	42.62	42.53	42.53	42.53	-0.44%	6,400
Aug 3, 2026	42.89	43.01	42.72	42.72	42.72	0.23%	6,700
Jul 31, 2026	42.40	42.62	42.40	42.62	42.62	0.66%	5,700
Jul 30, 2026	42.72	42.72	42.16	42.34	42.34	-0.09%	10,300
Jul 29, 2026	42.15	42.38	42.15	42.38	42.38	1.34%	19,500
Jul 28, 2026	41.95	41.98	41.81	41.82	41.82	0.46%	7,700
Jul 27, 2026	41.67	41.68	41.58	41.63	41.63	0.56%	36,200
Jul 24, 2026	41.52	41.56	41.38	41.40	41.40	-0.07%	289,600
Jul 23, 2026	41.54	41.59	41.37	41.43	41.43	-0.36%	8,700
Jul 22, 2026	42.14	42.14	41.58	41.58	41.58	-0.41%	3,100
Jul 21, 2026	41.76	41.76	41.68	41.75	41.75	0.24%	8,900
Jul 20, 2026	42.05	42.05	41.56	41.65	41.65	0.48%	7,000

Page 1 of 98