Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free GDMA Stock Alerts
$30.80
+0.02 (+0.06%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnership

Alpha Architect Gadsden Dynamic Multi-Asset ETF Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
+0.03%
3 Month
Performance
+1.42%
6 Month
Performance
+1.58%
Year-To-Date
Performance
+2.33%
1 Year
Performance
+4.37%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

GDMA Stock Chart for Friday, May, 10, 2024

GDMA Chart by TradingView

Alpha Architect Gadsden Dynamic Multi-Asset ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
02/16/2024$30.35$30.34
-0.03%		$30.38$30.34968 shs$157.77 million
02/15/2024$30.25$30.35
+0.33%		$30.35$30.282,719 shs$157.82 million
02/14/2024$30.13$30.25
+0.40%		$30.26$30.22615 shs$157.30 million
02/13/2024$30.25$30.13
-0.40%		$30.16$30.104,361 shs$156.68 million
02/12/2024$30.37$30.25
-0.39%		$30.34$30.252,648 shs$157.31 million
02/09/2024$30.25$30.37
+0.40%		$30.37$30.243,734 shs$157.92 million

Related Companies:
This page (NYSEARCA:GDMA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research