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%
GHTA — Goose Hollow Tactical Allocation ETF
Cboe BZXGoose Hollow Tactical Allocation ETF
$29.70
+0.08(+0.26%)
- O
- 29.70
- H
- 29.70
- L
- 29.70
- V
- 165.66
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.70
Period Return+5.66%
Period High$37.18
Period Low$27.26
Avg Daily Volume3.8K
Total Trading Days365
GHTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.70 | $29.70 | $29.70 | $29.70 | +$0.08 | +0.26% | 166 | $29.83 | $29.70 $29.70 |
| Oct 1, 2026 | $29.62 | $29.62 | $29.62 | $29.62 | $-0.15 | -0.49% | 2,495 | $29.62 | $29.62 $29.62 |
| Sep 30, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | $-0.17 | -0.57% | 368 | $29.83 | $29.77 $29.77 |
| Sep 29, 2026 | $29.82 | $29.94 | $29.79 | $29.94 | +$0.02 | +0.07% | 120,943 | $29.82 | $29.79 $29.94 |
| Sep 28, 2026 | $29.89 | $29.92 | $29.89 | $29.92 | $-0.31 | -1.01% | 383 | $29.92 | $29.89 $29.92 |
| Sep 25, 2026 | $30.16 | $30.22 | $30.16 | $30.22 | +$0.08 | +0.25% | 655 | $30.15 | $30.16 $30.22 |
| Sep 24, 2026 | $30.14 | $30.15 | $30.10 | $30.15 | $-0.26 | -0.86% | 1,224 | $30.12 | $30.10 $30.15 |
| Sep 23, 2026 | $30.52 | $30.52 | $30.36 | $30.41 | $-0.49 | -1.59% | 1,226 | $30.41 | $30.36 $30.52 |
| Sep 22, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | +$0.03 | +0.10% | 29 | $30.84 | $30.90 $30.90 |
| Sep 21, 2026 | $30.82 | $30.87 | $30.79 | $30.87 | +$0.14 | +0.46% | 1,111 | $30.82 | $30.79 $30.87 |
| Sep 18, 2026 | $30.67 | $30.79 | $30.62 | $30.73 | $-0.08 | -0.25% | 3,957 | $30.73 | $30.62 $30.79 |
| Sep 17, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | +$0.22 | +0.70% | 104 | $30.79 | $30.80 $30.80 |
| Sep 16, 2026 | $30.69 | $30.69 | $30.59 | $30.59 | $-0.10 | -0.33% | 393 | $30.68 | $30.59 $30.69 |
| Sep 15, 2026 | $30.65 | $30.69 | $30.65 | $30.69 | $-0.08 | -0.27% | 2,160 | $30.65 | $30.65 $30.69 |
| Sep 14, 2026 | $30.79 | $30.79 | $30.77 | $30.77 | $-0.24 | -0.77% | 2,057 | $30.78 | $30.77 $30.79 |
| Sep 11, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | +$0.00 | +0.00% | 279 | $31.04 | $31.01 $31.01 |
| Sep 10, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $-0.30 | -0.94% | 72 | $31.05 | $31.01 $31.01 |
| Sep 9, 2026 | $31.40 | $31.40 | $31.30 | $31.30 | $-0.11 | -0.36% | 1,518 | $31.38 | $31.30 $31.40 |
| Sep 8, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | +$0.05 | +0.15% | 519 | $31.40 | $31.42 $31.42 |
| Sep 4, 2026 | $31.39 | $31.39 | $31.37 | $31.37 | $-0.06 | -0.19% | 428 | $31.39 | $31.37 $31.39 |
| Sep 3, 2026 | $31.44 | $31.44 | $31.43 | $31.43 | +$0.18 | +0.59% | 43,840 | $31.44 | $31.43 $31.44 |
| Sep 2, 2026 | $31.17 | $31.25 | $31.17 | $31.25 | +$0.20 | +0.66% | 437 | $31.15 | $31.17 $31.25 |
| Sep 1, 2026 | $31.10 | $31.11 | $31.05 | $31.05 | $-0.14 | -0.46% | 1,218 | $31.08 | $31.05 $31.11 |
| Aug 31, 2026 | $31.23 | $31.23 | $31.15 | $31.19 | $-0.09 | -0.29% | 1,003 | $31.16 | $31.15 $31.23 |
| Aug 28, 2026 | $31.40 | $31.42 | $31.28 | $31.28 | $-0.10 | -0.32% | 418 | $31.39 | $31.28 $31.42 |
| Aug 27, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | +$0.02 | +0.08% | 674 | $31.34 | $31.38 $31.38 |
| Aug 26, 2026 | $31.44 | $31.44 | $31.36 | $31.36 | $-0.13 | -0.43% | 454 | $31.39 | $31.36 $31.44 |
| Aug 25, 2026 | $31.38 | $31.49 | $31.38 | $31.49 | +$0.11 | +0.35% | 4,375 | $31.42 | $31.38 $31.49 |
| Aug 24, 2026 | $30.50 | $31.38 | $30.50 | $31.38 | +$0.07 | +0.21% | 4,801 | $31.13 | $30.50 $31.38 |
| Aug 21, 2026 | $31.36 | $31.37 | $31.25 | $31.32 | +$0.22 | +0.69% | 4,835 | $31.28 | $31.25 $31.37 |