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 (%)
Aug 30, 2019 24.64 24.64 24.64 24.64 0 +0.02(+0.09%)
Aug 29, 2019 24.61 24.61 24.59 24.61 631 -0.05(-0.21%)
Aug 28, 2019 24.71 24.71 24.63 24.67 8,215 -0.06(-0.25%)
Aug 27, 2019 24.71 24.74 24.71 24.73 4,156 +0.12(+0.49%)
Aug 26, 2019 24.64 24.67 24.61 24.61 3,504 +0.00(+0.01%)
Aug 23, 2019 24.62 24.62 24.61 24.61 401 +0.11(+0.45%)
Aug 22, 2019 24.50 24.50 24.50 24.50 687 -0.05(-0.19%)
Aug 21, 2019 24.54 24.54 24.54 24.54 501 -0.00(-0.02%)
Aug 20, 2019 24.55 24.55 24.55 24.55 117 +0.05(+0.19%)
Aug 19, 2019 24.48 24.50 24.47 24.50 1,223 -0.03(-0.13%)
Aug 16, 2019 24.55 24.55 24.53 24.53 3,413 -0.03(-0.12%)
Aug 15, 2019 24.53 24.56 24.53 24.56 3,076 +0.09(+0.36%)
Aug 14, 2019 24.48 24.48 24.48 24.48 69 -0.04(-0.16%)
Aug 13, 2019 24.50 24.53 24.47 24.51 17,655 -0.01(-0.04%)
Aug 12, 2019 24.51 24.52 24.51 24.52 1,066 +0.00(+0.02%)
Aug 09, 2019 24.54 24.54 24.52 24.52 602 -0.02(-0.09%)
Aug 08, 2019 24.54 24.54 24.54 24.54 0 +0.07(+0.30%)
Aug 07, 2019 24.45 24.47 24.45 24.47 317 +0.12(+0.49%)
Aug 06, 2019 24.32 24.35 24.32 24.35 1,977 +0.08(+0.33%)
Aug 05, 2019 24.32 24.33 24.27 24.27 1,047 -0.09(-0.38%)
Aug 02, 2019 24.39 24.39 24.36 24.36 200 +0.01(+0.05%)
Aug 01, 2019 24.29 24.35 24.29 24.35 417 +0.05(+0.23%)
Jul 31, 2019 24.33 24.33 24.30 24.30 17,697 -0.03(-0.12%)
Jul 30, 2019 24.39 24.42 24.32 24.33 295,530 -0.05(-0.21%)
Jul 29, 2019 24.38 24.38 24.38 24.38 1,706 +0.03(+0.14%)
Jul 26, 2019 24.35 24.36 24.34 24.34 4,718 -0.01(-0.03%)
Jul 25, 2019 24.35 24.35 24.35 24.35 0 +0.04(+0.15%)
Jul 24, 2019 24.34 24.34 24.31 24.31 1,472 -0.03(-0.11%)
Jul 23, 2019 24.33 24.36 24.32 24.34 5,241 -0.05(-0.22%)
Jul 22, 2019 24.39 24.39 24.39 24.39 0 -0.04(-0.14%)
Jul 19, 2019 24.50 24.50 24.43 24.43 1,706 -0.14(-0.55%)
Jul 18, 2019 24.53 24.60 24.53 24.57 17,392 +0.02(+0.07%)
Jul 17, 2019 24.54 24.55 24.54 24.55 118 +0.02(+0.10%)
Jul 16, 2019 24.52 24.52 24.52 24.52 3,011 -0.02(-0.08%)
Jul 15, 2019 24.56 24.56 24.55 24.55 1,895 +0.04(+0.18%)
Jul 12, 2019 24.52 24.52 24.50 24.50 100 +0.00(+0.01%)
Jul 11, 2019 24.52 24.54 24.49 24.50 940 -0.06(-0.25%)
Jul 10, 2019 24.56 24.56 24.56 24.56 0 +0.08(+0.32%)
Jul 09, 2019 24.47 24.48 24.47 24.48 1,243 -0.03(-0.14%)
Jul 08, 2019 24.52 24.52 24.52 24.52 97 +0.05(+0.21%)
Jul 05, 2019 24.47 24.47 24.47 24.47 702 -0.11(-0.44%)
Jul 03, 2019 24.57 24.57 24.57 24.57 0 +0.07(+0.30%)
Jul 02, 2019 24.47 24.50 24.47 24.50 292 +0.13(+0.53%)
Jul 01, 2019 24.35 24.37 24.32 24.37 12,633 -0.01(-0.04%)
Jun 28, 2019 24.40 24.40 24.38 24.38 702 -0.04(-0.15%)
Jun 27, 2019 24.43 24.43 24.41 24.42 842 +0.03(+0.13%)
Jun 26, 2019 24.40 24.41 24.39 24.39 2,558 -0.10(-0.42%)
Jun 25, 2019 24.51 24.51 24.49 24.49 311 -0.07(-0.30%)
Jun 24, 2019 24.55 24.56 24.55 24.56 694 +0.02(+0.10%)
Jun 21, 2019 24.55 24.55 24.54 24.54 503 -0.08(-0.31%)
Jun 20, 2019 24.61 24.61 24.61 24.61 1,056 +0.11(+0.47%)
Jun 19, 2019 24.50 24.50 24.50 24.50 12 +0.09(+0.37%)
Jun 18, 2019 24.48 24.48 24.41 24.41 109 -0.05(-0.22%)
Jun 17, 2019 24.46 24.46 24.46 24.46 80 -0.01(-0.04%)
Jun 14, 2019 24.44 24.47 24.44 24.47 906 +0.01(+0.06%)
Jun 13, 2019 24.46 24.47 24.46 24.46 3,478 +0.01(+0.04%)
Jun 12, 2019 24.45 24.45 24.45 24.45 6 +0.06(+0.27%)
Jun 11, 2019 21.96 24.41 19.53 24.39 2,750 -0.02(-0.07%)
Jun 10, 2019 24.37 24.40 24.37 24.40 222 -0.07(-0.27%)
Jun 07, 2019 24.51 24.51 24.47 24.47 6,145 +0.05(+0.20%)
Jun 06, 2019 24.39 24.42 24.39 24.42 541 +0.01(+0.02%)
Jun 05, 2019 24.43 24.43 24.41 24.41 905 +0.10(+0.39%)
Jun 04, 2019 24.35 24.35 24.32 24.32 302 -0.21(-0.84%)
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.