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 (%)
Nov 29, 2019 24.75 24.75 24.75 24.75 0 -0.11(-0.46%)
Nov 27, 2019 24.88 24.88 24.86 24.86 11,000 +0.01(+0.04%)
Nov 26, 2019 24.82 24.86 24.82 24.86 1,496 -0.02(-0.10%)
Nov 25, 2019 24.88 24.89 24.87 24.88 16,975 +0.15(+0.63%)
Nov 22, 2019 24.82 24.82 24.71 24.73 5,200 -0.04(-0.14%)
Nov 21, 2019 24.72 24.76 24.72 24.76 20,090 +0.03(+0.10%)
Nov 20, 2019 24.73 24.73 24.73 24.73 4,430 -0.14(-0.57%)
Nov 19, 2019 24.87 24.89 24.86 24.88 3,737 -0.03(-0.14%)
Nov 18, 2019 24.95 24.95 24.91 24.91 14,163 -0.09(-0.36%)
Nov 15, 2019 24.94 25.00 24.94 25.00 1,300 +0.23(+0.94%)
Nov 14, 2019 24.77 24.77 24.77 24.77 460 -0.02(-0.07%)
Nov 13, 2019 24.79 24.84 24.77 24.78 9,222 -0.05(-0.20%)
Nov 12, 2019 24.84 24.84 24.84 24.84 153 +0.05(+0.18%)
Nov 11, 2019 24.79 24.79 24.79 24.79 100 -0.06(-0.25%)
Nov 08, 2019 24.83 24.85 24.82 24.85 9,100 -0.06(-0.24%)
Nov 07, 2019 24.96 24.96 24.91 24.91 3,501 +0.04(+0.17%)
Nov 06, 2019 24.93 24.93 24.83 24.87 37,690 -0.04(-0.14%)
Nov 05, 2019 24.92 24.92 24.89 24.91 5,359 -0.03(-0.13%)
Nov 04, 2019 24.94 24.95 24.94 24.94 22,119 +0.22(+0.90%)
Nov 01, 2019 24.69 24.73 24.69 24.71 18,900 +0.28(+1.13%)
Oct 31, 2019 24.38 24.44 24.38 24.44 1,152 -0.12(-0.49%)
Oct 30, 2019 24.44 24.56 24.41 24.56 13,400 +0.02(+0.09%)
Oct 29, 2019 24.55 24.58 24.52 24.54 9,270 -0.07(-0.28%)
Oct 28, 2019 24.65 24.65 24.60 24.60 536 +0.06(+0.24%)
Oct 25, 2019 24.55 24.55 24.55 24.55 0 -0.08(-0.31%)
Oct 24, 2019 24.62 24.68 24.61 24.62 5,445 +0.04(+0.15%)
Oct 23, 2019 24.60 24.67 24.58 24.58 43,626 -0.00(-0.01%)
Oct 22, 2019 24.56 24.61 24.50 24.59 6,279 +0.06(+0.23%)
Oct 21, 2019 24.53 24.53 24.53 24.53 71 -0.16(-0.66%)
Oct 18, 2019 24.70 24.70 24.67 24.69 8,000 +0.01(+0.06%)
Oct 17, 2019 24.68 24.68 24.68 24.68 0 -0.04(-0.17%)
Oct 16, 2019 24.75 24.75 24.71 24.72 4,375 +0.05(+0.21%)
Oct 15, 2019 24.66 24.67 24.66 24.67 954 -0.21(-0.85%)
Oct 14, 2019 24.88 24.88 24.88 24.88 4,017 +0.01(+0.03%)
Oct 11, 2019 24.86 24.87 24.86 24.87 200 +0.04(+0.16%)
Oct 10, 2019 24.83 24.83 24.83 24.83 0 +0.03(+0.14%)
Oct 09, 2019 24.80 24.80 24.80 24.80 2 -0.09(-0.36%)
Oct 08, 2019 24.87 24.89 24.84 24.89 3,063 +0.16(+0.65%)
Oct 07, 2019 24.74 24.74 24.73 24.73 188 -0.09(-0.35%)
Oct 04, 2019 24.82 24.82 24.82 24.82 0 +0.04(+0.16%)
Oct 03, 2019 23.77 24.93 23.77 24.78 992 +0.04(+0.16%)
Oct 02, 2019 24.77 24.77 24.70 24.74 7,566 +0.08(+0.32%)
Oct 01, 2019 24.66 24.66 24.66 24.66 0 +0.11(+0.45%)
Sep 30, 2019 24.56 24.56 24.55 24.55 483 -0.04(-0.15%)
Sep 27, 2019 24.57 24.59 24.57 24.59 2,200 -0.02(-0.09%)
Sep 26, 2019 24.61 24.62 24.61 24.61 1,179 +0.10(+0.39%)
Sep 25, 2019 24.68 24.68 24.51 24.51 864 -0.24(-0.98%)
Sep 24, 2019 24.70 24.76 24.70 24.76 134 +0.18(+0.73%)
Sep 23, 2019 24.61 24.61 24.58 24.58 380 +0.08(+0.35%)
Sep 20, 2019 24.38 24.49 24.38 24.49 400 +0.26(+1.07%)
Sep 19, 2019 24.24 24.24 24.24 24.24 118 +0.05(+0.20%)
Sep 18, 2019 24.27 24.27 24.19 24.19 1,982 -0.02(-0.09%)
Sep 17, 2019 24.21 24.21 24.19 24.21 3,956 +0.14(+0.56%)
Sep 16, 2019 24.09 24.09 24.07 24.07 2,013 +0.08(+0.33%)
Sep 13, 2019 24.09 24.09 24.00 24.00 100 -0.20(-0.83%)
Sep 12, 2019 24.38 24.38 24.19 24.20 1,302 -0.07(-0.28%)
Sep 11, 2019 24.32 24.32 24.26 24.26 4,255 -0.01(-0.05%)
Sep 10, 2019 24.36 24.36 24.28 24.28 234 -0.14(-0.55%)
Sep 09, 2019 24.44 24.44 24.41 24.41 2,643 -0.21(-0.86%)
Sep 06, 2019 24.65 24.65 24.63 24.63 1,807 +0.05(+0.22%)
Sep 05, 2019 24.57 24.57 24.57 24.57 0 -0.21(-0.84%)
Sep 04, 2019 24.78 24.78 24.78 24.78 0 +0.06(+0.26%)
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.