MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDMA — Gadsden Dynamic Multi-Asset ETF
Cboe BZXGadsden Dynamic Multi-Asset ETF
$40.93
+0.14(+0.34%)
- O
- 41.00
- H
- 41.00
- L
- 40.88
- V
- 5.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.93
Period Return+29.28%
Period High$44.04
Period Low$31.53
Avg Daily Volume12.3K
Total Trading Days365
GDMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.00 | $41.00 | $40.88 | $40.93 | +$0.14 | +0.34% | 5,476 | $40.93 | $40.88 $41.00 |
| Oct 1, 2026 | $40.63 | $40.80 | $40.62 | $40.79 | +$0.11 | +0.26% | 20,647 | $40.75 | $40.62 $40.80 |
| Sep 30, 2026 | $40.90 | $40.90 | $40.68 | $40.68 | $-0.15 | -0.37% | 9,361 | $40.83 | $40.68 $40.90 |
| Sep 29, 2026 | $40.80 | $40.85 | $40.74 | $40.83 | +$0.04 | +0.11% | 2,601 | $40.80 | $40.74 $40.85 |
| Sep 28, 2026 | $40.91 | $40.91 | $40.76 | $40.79 | $-0.48 | -1.17% | 1,142 | $40.82 | $40.76 $40.91 |
| Sep 25, 2026 | $41.44 | $41.44 | $41.17 | $41.27 | +$0.10 | +0.24% | 5,983 | $41.21 | $41.17 $41.44 |
| Sep 24, 2026 | $41.17 | $41.20 | $41.13 | $41.17 | $-0.09 | -0.21% | 6,722 | $41.16 | $41.13 $41.20 |
| Sep 23, 2026 | $41.39 | $41.39 | $41.26 | $41.26 | $-0.39 | -0.93% | 4,791 | $41.33 | $41.26 $41.39 |
| Sep 22, 2026 | $41.23 | $41.67 | $41.23 | $41.65 | +$0.08 | +0.18% | 2,848 | $41.59 | $41.23 $41.67 |
| Sep 21, 2026 | $41.53 | $41.59 | $41.53 | $41.57 | +$0.05 | +0.12% | 1,510 | $41.57 | $41.53 $41.59 |
| Sep 18, 2026 | $41.46 | $41.53 | $41.46 | $41.52 | +$0.05 | +0.11% | 8,974 | $41.50 | $41.46 $41.53 |
| Sep 17, 2026 | $41.47 | $41.50 | $41.47 | $41.47 | +$0.10 | +0.25% | 61,167 | $41.47 | $41.47 $41.50 |
| Sep 16, 2026 | $41.58 | $41.58 | $41.33 | $41.37 | $-0.17 | -0.40% | 16,363 | $41.48 | $41.33 $41.58 |
| Sep 15, 2026 | $41.46 | $41.58 | $41.42 | $41.54 | +$0.08 | +0.19% | 1,512 | $41.49 | $41.42 $41.58 |
| Sep 14, 2026 | $41.46 | $41.57 | $41.45 | $41.46 | $-0.65 | -1.54% | 7,343 | $41.52 | $41.45 $41.57 |
| Sep 11, 2026 | $42.05 | $42.25 | $42.05 | $42.11 | +$0.10 | +0.23% | 4,011 | $42.15 | $42.05 $42.25 |
| Sep 10, 2026 | $42.11 | $42.15 | $42.01 | $42.01 | $-0.60 | -1.40% | 3,007 | $42.10 | $42.01 $42.15 |
| Sep 9, 2026 | $42.72 | $42.72 | $42.61 | $42.61 | +$0.18 | +0.43% | 1,793 | $42.67 | $42.61 $42.72 |
| Sep 8, 2026 | $42.63 | $42.65 | $42.43 | $42.43 | +$0.10 | +0.24% | 4,885 | $42.58 | $42.43 $42.65 |
| Sep 4, 2026 | $42.10 | $42.34 | $42.09 | $42.33 | +$0.03 | +0.08% | 12,280 | $42.29 | $42.09 $42.34 |
| Sep 3, 2026 | $42.00 | $42.30 | $42.00 | $42.30 | +$0.27 | +0.63% | 22,495 | $42.22 | $42.00 $42.30 |
| Sep 2, 2026 | $41.91 | $42.03 | $41.89 | $42.03 | +$0.22 | +0.53% | 4,097 | $41.93 | $41.89 $42.03 |
| Sep 1, 2026 | $42.00 | $43.10 | $41.79 | $41.81 | $-0.53 | -1.26% | 5,311 | $42.08 | $41.79 $43.10 |
| Aug 31, 2026 | $42.29 | $42.34 | $42.29 | $42.34 | +$0.01 | +0.03% | 2,549 | $42.32 | $42.29 $42.34 |
| Aug 28, 2026 | $42.68 | $42.75 | $42.32 | $42.33 | $-0.49 | -1.14% | 3,492 | $42.49 | $42.32 $42.75 |
| Aug 27, 2026 | $42.64 | $42.82 | $42.64 | $42.82 | +$0.30 | +0.71% | 5,466 | $42.71 | $42.64 $42.82 |
| Aug 26, 2026 | $42.71 | $42.71 | $42.50 | $42.52 | $-0.05 | -0.11% | 17,628 | $42.57 | $42.50 $42.71 |
| Aug 25, 2026 | $42.53 | $42.57 | $42.49 | $42.57 | +$0.13 | +0.30% | 6,887 | $42.54 | $42.49 $42.57 |
| Aug 24, 2026 | $42.50 | $42.50 | $42.35 | $42.44 | $-0.41 | -0.95% | 1,517 | $42.48 | $42.35 $42.50 |
| Aug 21, 2026 | $42.70 | $42.86 | $42.70 | $42.85 | +$0.17 | +0.39% | 2,197 | $42.83 | $42.70 $42.86 |