Free Trial

Alpha Architect Gadsden Dynamic Multi-Asset ETF (GDMA) Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free GDMA Stock Alerts
$31.32
+0.09 (+0.29%)
(As of 04:27 PM ET)
Compare
Stock AnalysisChartHoldingsOwnership

Alpha Architect Gadsden Dynamic Multi-Asset ETF Stock Price Performance

5 Day
Performance
+0.32%
1 Month
Performance
+3.49%
3 Month
Performance
+3.61%
6 Month
Performance
+2.35%
Year-To-Date
Performance
+4.05%
1 Year
Performance
+6.13%
Receive GDMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect Gadsden Dynamic Multi-Asset ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

GDMA Stock Chart for Monday, May, 20, 2024

GDMA Chart by TradingView

Alpha Architect Gadsden Dynamic Multi-Asset ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$31.11$31.23
+0.38%		$31.23$31.232,661 shs$149.88 million
05/16/2024$31.22$31.11
-0.36%		$31.20$31.086,266 shs$149.31 million
05/15/2024$30.91$31.22
+1.00%		$31.22$31.1011,766 shs$149.85 million
05/14/2024$30.77$30.91
+0.47%		$30.91$30.82622 shs$148.37 million
05/13/2024$30.80$30.77
-0.11%		$30.79$30.73409 shs$147.67 million
05/10/2024$30.78$30.80
+0.07%		$30.81$30.718,847 shs$147.84 million
05/09/2024$30.59$30.78
+0.63%		$30.78$30.6044,377 shs$147.74 million
05/08/2024$30.65$30.59
-0.22%		$30.59$30.5510,934 shs$146.82 million
05/07/2024$30.64$30.65
+0.05%		$30.68$30.6213,451 shs$150.21 million
05/06/2024$30.44$30.64
+0.67%		$30.64$30.5897,206 shs$150.14 million
05/03/2024$30.35$30.44
+0.30%		$30.44$30.298,038 shs$149.16 million
05/02/2024$30.28$30.35
+0.23%		$30.36$30.2324,987 shs$148.72 million
05/01/2024$30.31$30.28
-0.10%		$30.44$30.252,761 shs$148.37 million
04/30/2024$30.53$30.31
-0.72%		$30.49$30.315,188 shs$148.52 million
04/29/2024$30.53$30.53
+0.00%		$30.53$30.49586 shs$149.60 million
04/26/2024$30.33$30.53
+0.66%		$30.56$30.464,069 shs$149.60 million
04/25/2024$30.37$30.33
-0.13%		$30.33$30.3333 shs$148.62 million
04/24/2024$30.37$30.37
0.00%		$30.37$30.31970 shs$148.81 million
04/23/2024$30.28$30.37
+0.30%		$30.39$30.3226,138 shs$148.81 million
04/22/2024$30.26$30.28
+0.05%		$30.31$30.1817,191 shs$148.37 million
04/19/2024$30.24$30.26
+0.07%		$30.28$30.246,327 shs$157.35 million
04/18/2024$30.26$30.24
-0.07%		$30.32$30.2010,486 shs$157.24 million
04/17/2024$30.34$30.26
-0.26%		$30.45$30.2115,220 shs$157.35 million
04/16/2024$30.52$30.34
-0.59%		$30.37$30.231,827 shs$157.77 million
04/15/2024$30.56$30.52
-0.13%		$30.74$30.4530,255 shs$158.70 million
04/12/2024$30.94$30.56
-1.23%		$30.86$30.545,940 shs$158.91 million
04/11/2024$30.79$30.94
+0.49%		$30.94$30.782,371 shs$160.89 million
04/10/2024$31.09$30.79
-0.96%		$31.03$30.734,985 shs$160.11 million
04/09/2024$31.05$31.09
+0.13%		$31.16$31.0013,194 shs$161.67 million
04/08/2024$30.94$31.05
+0.36%		$31.10$31.018,984 shs$161.46 million
04/05/2024$30.76$30.88
+0.39%		$30.89$30.882,772 shs$160.58 million
04/04/2024$30.98$30.76
-0.71%		$31.14$30.761,295 shs$159.95 million
04/03/2024$30.91$30.98
+0.23%		$31.01$30.953,174 shs$161.10 million
04/02/2024$31.08$30.91
-0.55%		$30.93$30.861,923 shs$160.73 million
04/01/2024$31.23$31.08
-0.48%		$31.14$31.048,892 shs$161.62 million
03/29/2024$31.21$31.23
+0.07%		$31.24$31.1414,538 shs$162.40 million
03/28/2024$31.11$31.21
+0.32%		$31.24$31.1414,534 shs$162.29 million
03/27/2024$30.93$31.11
+0.58%		$31.12$30.9918,442 shs$161.77 million
03/26/2024$31.00$30.93
-0.23%		$31.07$30.9316,910 shs$160.84 million
03/25/2024$30.96$31.00
+0.13%		$31.07$31.00981 shs$161.20 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/22/2024$31.07$30.96
-0.35%		$31.03$30.968,231 shs$160.99 million
03/21/2024$30.90$31.07
+0.55%		$31.10$31.008,961 shs$161.56 million
03/20/2024$30.77$30.90
+0.42%		$30.90$30.782,489 shs$160.68 million
03/19/2024$30.74$30.77
+0.10%		$30.77$30.673,755 shs$160.01 million
03/18/2024$30.64$30.74
+0.33%		$30.83$30.7417,390 shs$159.85 million
03/15/2024$30.67$30.64
-0.10%		$30.77$30.6136,527 shs$159.33 million
03/14/2024$30.75$30.67
-0.26%		$30.73$30.671,897 shs$159.48 million
03/13/2024$30.76$30.75
-0.03%		$30.81$30.7413,070 shs$159.90 million
03/12/2024$30.66$30.76
+0.33%		$30.83$30.728,036 shs$159.95 million
03/11/2024$30.75$30.66
-0.30%		$30.73$30.6619,247 shs$159.43 million
03/08/2024$30.82$30.75
-0.23%		$30.81$30.75819 shs$159.90 million
03/07/2024$30.69$30.82
+0.42%		$30.85$30.82627 shs$160.26 million
03/06/2024$30.56$30.69
+0.43%		$30.80$30.687,155 shs$159.59 million
03/05/2024$30.69$30.56
-0.42%		$30.61$30.5076,532 shs$158.91 million
03/04/2024$30.73$30.69
-0.13%		$30.69$30.632,094 shs$159.59 million
03/01/2024$30.51$30.73
+0.73%		$30.73$30.622,111 shs$159.80 million
02/29/2024$30.46$30.51
+0.16%		$30.63$30.503,036 shs$158.64 million
02/28/2024$30.45$30.46
+0.03%		$30.50$30.437,543 shs$158.39 million
02/27/2024$30.49$30.45
-0.13%		$30.46$30.453,617 shs$158.34 million
02/26/2024$30.46$30.49
+0.10%		$30.49$30.49201 shs$158.55 million
02/23/2024$30.42$30.46
+0.13%		$30.53$30.462,870 shs$158.39 million
02/22/2024$30.24$30.42
+0.60%		$30.42$30.42316 shs$158.18 million
02/21/2024$30.23$30.24
+0.03%		$30.33$30.135,967 shs$157.25 million
02/20/2024$30.34$30.23
-0.36%		$30.30$30.223,609 shs$157.20 million
02/19/2024$30.34$30.34
-0.02%		$30.38$30.34900 shs$157.77 million

Related Companies:
This page (NYSEARCA:GDMA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company