Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gadsdena Dynamica Growtha ETF (NY: GDG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.04 25.04 25.02 25.02 604 +0.00(+0.00%)
Mar 28, 2019 25.05 25.05 25.02 25.02 4,009 -0.03(-0.12%)
Mar 27, 2019 25.12 25.12 25.05 25.05 27,923 -0.05(-0.22%)
Mar 26, 2019 25.11 25.11 25.09 25.11 3,066 -0.03(-0.14%)
Mar 25, 2019 25.19 25.19 25.13 25.14 476 +0.04(+0.18%)
Mar 22, 2019 24.98 25.10 24.98 25.10 14,103 +0.33(+1.34%)
Mar 21, 2019 24.83 24.83 24.77 24.77 539 -0.04(-0.18%)
Mar 20, 2019 24.74 24.81 24.74 24.81 302 +0.14(+0.56%)
Mar 19, 2019 24.64 24.69 24.64 24.67 3,880 +0.02(+0.06%)
Mar 18, 2019 24.68 24.68 24.66 24.66 201 -0.04(-0.16%)
Mar 15, 2019 24.69 24.71 24.65 24.70 3,525 +0.05(+0.18%)
Mar 14, 2019 24.65 24.65 24.65 24.65 202 -0.05(-0.21%)
Mar 13, 2019 24.71 24.71 24.70 24.70 9,513 -0.05(-0.19%)
Mar 12, 2019 24.74 24.75 24.72 24.75 2,181 +0.08(+0.32%)
Mar 11, 2019 24.75 24.75 24.67 24.67 404 -0.14(-0.55%)
Mar 08, 2019 24.86 24.86 24.81 24.81 202 +0.09(+0.36%)
Mar 07, 2019 24.74 24.77 24.72 24.72 353 +0.14(+0.56%)
Mar 06, 2019 24.50 24.58 24.50 24.58 252 +0.17(+0.69%)
Mar 05, 2019 24.38 24.41 24.37 24.41 606 +0.06(+0.25%)
Mar 04, 2019 24.30 24.37 24.30 24.35 505 +0.15(+0.61%)
Mar 01, 2019 24.24 24.24 24.19 24.20 2,424 -0.21(-0.86%)
Feb 28, 2019 24.40 24.41 24.40 24.41 404 -0.02(-0.07%)
Feb 27, 2019 24.51 24.51 24.43 24.43 353 -0.04(-0.16%)
Feb 26, 2019 24.44 24.47 24.44 24.47 657 +0.02(+0.10%)
Feb 25, 2019 24.43 24.45 24.43 24.44 1,882 -0.07(-0.27%)
Feb 22, 2019 24.54 24.54 24.51 24.51 606 -0.03(-0.10%)
Feb 21, 2019 24.55 24.55 24.53 24.54 580 -0.02(-0.07%)
Feb 20, 2019 24.55 24.57 24.55 24.55 4,730 -0.04(-0.16%)
Feb 19, 2019 24.52 24.59 24.52 24.59 9,009 +0.05(+0.22%)
Feb 15, 2019 24.54 24.54 24.54 24.54 101 -0.05(-0.21%)
Feb 14, 2019 24.59 24.59 24.59 24.59 4 +0.05(+0.19%)
Feb 13, 2019 24.53 24.55 24.52 24.54 1,184 -0.07(-0.30%)
Feb 12, 2019 24.65 24.65 24.62 24.62 2,392 -0.16(-0.64%)
Feb 11, 2019 24.81 24.81 24.77 24.77 2,212 -0.05(-0.18%)
Feb 08, 2019 24.90 24.91 24.82 24.82 1,414 -0.01(-0.06%)
Feb 07, 2019 24.80 24.88 24.80 24.83 4,452 +0.13(+0.54%)
Feb 06, 2019 24.67 24.71 24.67 24.70 2,798 -0.03(-0.12%)
Feb 05, 2019 24.70 24.76 24.66 24.73 6,991 -0.01(-0.06%)
Feb 04, 2019 24.73 24.80 24.73 24.74 1,754 -0.08(-0.34%)
Feb 01, 2019 24.85 24.87 24.82 24.83 127,068 -0.07(-0.30%)
Jan 31, 2019 24.90 24.90 24.90 24.90 0 -0.03(-0.14%)
Jan 30, 2019 24.97 24.97 24.92 24.94 5,475 -0.16(-0.65%)
Jan 29, 2019 25.07 25.10 25.06 25.10 72,224 +0.09(+0.35%)
Jan 28, 2019 25.05 25.05 24.96 25.01 19,989 +0.08(+0.32%)
Jan 25, 2019 25.01 25.01 24.85 24.93 133,128 -0.09(-0.36%)
Jan 24, 2019 25.02 25.03 25.01 25.02 92,278 +0.03(+0.11%)
Jan 23, 2019 25.25 25.25 24.99 24.99 25,971 +0.05(+0.19%)
Jan 22, 2019 24.90 24.97 24.88 24.95 178,523 +0.10(+0.39%)
Jan 18, 2019 24.86 24.86 24.85 24.85 59,695 +0.02(+0.09%)
Jan 17, 2019 24.81 24.83 24.81 24.83 67,190 -0.03(-0.12%)
Jan 16, 2019 24.84 24.86 24.84 24.86 7,387 +0.10(+0.41%)
Jan 15, 2019 24.80 24.80 24.76 24.76 3,505 -0.02(-0.08%)
Jan 14, 2019 24.80 24.82 24.77 24.78 17,864 -0.06(-0.26%)
Jan 11, 2019 24.86 24.86 24.84 24.84 8,585 +0.01(+0.02%)
Jan 10, 2019 24.93 24.93 24.83 24.83 12,319 -0.11(-0.45%)
Jan 09, 2019 25.16 25.16 24.94 24.94 9,352 +0.06(+0.22%)
Jan 08, 2019 24.90 24.97 24.88 24.89 7,152 -0.06(-0.24%)
Jan 07, 2019 24.95 25.00 24.95 24.95 7,550 +0.00(+0.02%)
Jan 04, 2019 24.94 24.94 24.94 24.94 0 -0.02(-0.08%)
Jan 03, 2019 25.00 25.00 24.96 24.96 12,729 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.