Gadsden Dynamic Multi-Asset ETF (GDMA)

GDMA
🏛️ 美国 →
38.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.89 31.89 31.84 31.84 0.0M
2021-12-30 31.99 32.00 31.89 31.89 0.0M
2021-12-29 32.48 32.64 32.48 32.64 0.0M
2021-12-28 32.57 32.61 32.43 32.46 0.0M
2021-12-27 32.39 32.47 32.38 32.47 0.0M
2021-12-23 32.21 32.29 32.19 32.27 0.0M
2021-12-22 31.85 32.10 31.85 32.10 0.0M
2021-12-21 31.68 31.93 31.68 31.93 0.0M
2021-12-20 31.39 31.56 31.37 31.56 0.0M
2021-12-17 32.14 32.14 31.67 31.72 0.0M
2021-12-16 32.14 32.17 31.97 32.00 0.0M
2021-12-15 31.48 31.83 31.48 31.83 0.0M
2021-12-14 31.56 31.67 31.52 31.67 0.0M
2021-12-13 31.83 31.90 31.83 31.84 0.0M
2021-12-10 31.97 32.03 31.92 32.02 0.0M
2021-12-09 32.02 32.02 31.94 31.94 0.0M
2021-12-08 32.13 32.24 32.11 32.20 0.0M
2021-12-07 31.85 32.04 31.85 31.96 0.1M
2021-12-06 31.51 31.62 31.51 31.62 0.0M
2021-12-03 31.59 31.59 31.12 31.17 0.0M
2021-12-02 31.43 31.66 31.43 31.58 0.0M
2021-12-01 31.72 31.86 31.33 31.35 0.0M
2021-11-30 31.81 31.81 31.50 31.57 0.0M
2021-11-29 31.96 32.30 31.96 32.03 0.0M
2021-11-26 31.77 31.90 31.77 31.89 0.0M
2021-11-24 32.44 32.51 32.38 32.47 0.0M
2021-11-23 32.35 32.48 32.27 32.43 0.0M
2021-11-22 32.45 32.48 32.37 32.37 0.0M
2021-11-19 32.48 32.50 32.33 32.40 0.0M
2021-11-18 32.47 32.60 32.38 32.40 0.0M
2021-11-17 32.62 32.62 32.30 32.40 0.0M
2021-11-16 32.63 32.67 32.63 32.66 0.0M
2021-11-15 32.56 32.65 32.56 32.63 0.0M
2021-11-12 32.41 32.46 32.41 32.46 0.0M
2021-11-11 32.34 32.36 32.32 32.33 0.0M
2021-11-10 32.47 32.49 32.28 32.28 0.0M
2021-11-09 32.30 32.45 32.29 32.43 0.0M
2021-11-08 32.75 32.75 32.42 32.45 0.0M
2021-11-05 32.33 32.33 32.30 32.30 0.0M
2021-11-04 32.34 32.34 32.19 32.21 0.0M
2021-11-03 32.26 32.26 32.19 32.19 0.0M
2021-11-02 32.07 32.14 32.07 32.14 0.0M
2021-11-01 32.11 32.11 32.03 32.03 0.0M
2021-10-29 31.91 32.06 31.87 32.04 0.0M
2021-10-28 31.93 31.97 31.86 31.88 0.0M
2021-10-27 31.94 31.94 31.82 31.82 0.0M
2021-10-26 32.11 32.12 32.00 32.03 0.0M
2021-10-25 32.04 32.06 32.00 32.00 0.0M
2021-10-22 32.04 32.06 31.92 31.92 0.0M
2021-10-21 32.12 32.12 32.08 32.11 0.0M
2021-10-20 32.12 32.13 31.99 32.07 0.0M
2021-10-19 31.95 32.08 31.95 32.06 0.0M
2021-10-18 31.98 32.02 31.96 32.02 0.0M
2021-10-15 31.92 31.98 31.92 31.96 0.0M
2021-10-14 31.60 31.85 31.60 31.71 0.0M
2021-10-13 31.46 31.55 31.37 31.49 0.0M
2021-10-12 31.46 31.57 31.46 31.50 0.0M
2021-10-11 31.58 31.60 31.49 31.49 0.0M
2021-10-08 31.60 31.61 31.54 31.56 0.0M
2021-10-07 31.67 31.74 31.52 31.52 0.0M
2021-10-06 31.43 31.54 31.42 31.54 0.0M
2021-10-05 31.53 31.61 31.53 31.56 0.0M
2021-10-04 31.31 31.40 31.28 31.33 0.0M
2021-10-01 31.41 31.46 31.41 31.43 0.0M
2021-09-30 31.34 31.35 31.21 31.22 0.0M
2021-09-29 31.39 31.44 31.16 31.16 0.0M
2021-09-28 31.32 31.40 31.17 31.22 0.0M
2021-09-27 31.77 31.80 31.52 31.66 0.0M
2021-09-24 31.45 31.65 31.40 31.61 0.0M
2021-09-23 31.33 31.56 31.33 31.54 0.0M
2021-09-22 31.30 31.30 31.01 31.02 0.0M
2021-09-21 31.02 31.06 30.86 31.03 0.0M
2021-09-20 31.01 31.03 30.79 31.02 0.0M
2021-09-17 31.57 31.57 31.49 31.51 0.0M
2021-09-16 32.33 32.53 31.90 31.90 0.0M
2021-09-15 32.03 32.15 31.93 32.12 0.0M
2021-09-14 32.04 32.04 31.68 31.69 0.0M
2021-09-13 32.19 32.19 32.08 32.16 0.0M
2021-09-10 32.20 32.26 32.11 32.11 0.0M
2021-09-09 32.17 32.22 32.07 32.12 0.0M
2021-09-08 32.07 32.07 32.06 32.06 0.0M
2021-09-07 32.96 32.96 32.32 32.44 0.0M
2021-09-03 32.45 32.50 32.39 32.48 0.0M
2021-09-02 32.32 32.37 32.24 32.26 0.0M
2021-09-01 32.26 32.26 32.17 32.18 0.0M
2021-08-31 31.94 32.33 31.94 32.22 0.0M
2021-08-30 32.25 32.34 32.20 32.20 0.0M
2021-08-27 32.21 32.25 32.21 32.24 0.0M
2021-08-26 32.02 32.02 31.73 31.74 0.0M
2021-08-25 32.12 32.12 32.05 32.10 0.0M
2021-08-24 31.86 31.97 31.83 31.85 0.0M
2021-08-23 31.62 31.65 31.60 31.60 0.0M
2021-08-20 31.12 31.18 31.02 31.09 0.0M
2021-08-19 30.99 31.08 30.96 31.00 0.0M
2021-08-18 31.75 31.76 31.55 31.55 0.0M
2021-08-17 31.85 32.59 31.67 31.80 0.0M
2021-08-16 32.23 32.25 32.23 32.24 0.0M
2021-08-13 32.36 32.36 32.33 32.33 0.0M
2021-08-12 32.37 32.43 32.37 32.39 0.0M
2021-08-11 32.27 32.51 32.27 32.50 0.0M
2021-08-10 32.13 32.24 32.13 32.19 0.0M
2021-08-09 31.89 31.96 31.89 31.91 0.0M
2021-08-06 32.05 32.09 32.05 32.08 0.0M
2021-08-05 31.97 31.97 31.97 31.97 0.0M
2021-08-04 31.52 32.05 31.52 31.90 0.0M
2021-08-03 31.97 32.20 31.92 32.19 0.0M
2021-08-02 32.30 32.30 32.00 32.01 0.0M
2021-07-30 32.13 32.15 32.10 32.10 0.0M
2021-07-29 32.57 32.57 32.33 32.38 0.0M
2021-07-28 31.82 32.12 31.82 32.03 0.0M
2021-07-27 31.72 31.82 31.66 31.80 0.0M
2021-07-26 32.00 32.01 31.84 31.85 0.0M
2021-07-23 31.69 31.80 31.67 31.77 0.0M
2021-07-22 31.54 31.68 31.50 31.64 0.0M
2021-07-21 31.51 31.69 31.50 31.67 0.0M
2021-07-20 31.13 31.27 31.13 31.20 0.0M
2021-07-19 30.93 30.93 30.68 30.80 0.0M
2021-07-16 31.70 31.72 31.49 31.53 0.0M
2021-07-15 31.95 32.02 31.77 31.86 0.0M
2021-07-14 32.15 32.15 31.98 31.98 0.0M
2021-07-13 32.01 32.10 31.97 31.99 0.0M
2021-07-12 32.18 32.27 32.18 32.27 0.0M
2021-07-09 32.09 32.24 32.09 32.24 0.0M
2021-07-08 31.64 31.76 31.51 31.66 0.0M
2021-07-07 31.83 32.09 31.83 32.01 0.0M
2021-07-06 32.14 32.14 31.96 31.96 0.0M
2021-07-02 32.42 32.47 32.32 32.45 0.0M
2021-07-01 32.33 32.36 32.33 32.35 0.0M
2021-06-30 32.19 32.31 32.19 32.31 0.0M
2021-06-29 32.34 32.34 32.22 32.22 0.0M
2021-06-28 32.28 32.34 32.25 32.33 0.0M
2021-06-25 32.54 32.62 32.54 32.57 0.0M
2021-06-24 32.38 32.40 32.38 32.40 0.0M
2021-06-23 32.33 32.33 32.17 32.17 0.0M
2021-06-22 31.89 32.14 31.89 32.13 0.0M
2021-06-21 32.01 32.01 32.01 32.01 0.0M
2021-06-18 31.42 31.64 31.42 31.55 0.0M
2021-06-17 32.29 32.29 31.90 32.03 0.0M
2021-06-16 32.84 33.07 32.79 32.83 0.0M
2021-06-15 32.66 32.99 32.42 32.97 0.0M
2021-06-14 33.15 33.15 33.01 33.09 0.0M
2021-06-11 33.26 33.35 33.26 33.35 0.0M
2021-06-10 33.29 33.30 33.28 33.30 0.0M
2021-06-09 33.42 33.42 33.37 33.37 0.0M
2021-06-08 33.50 33.50 33.33 33.47 0.0M
2021-06-07 33.46 33.50 33.46 33.50 0.0M
2021-06-04 33.41 33.51 33.41 33.48 0.0M
2021-06-03 33.31 33.33 33.31 33.33 0.0M
2021-06-02 33.53 33.60 33.53 33.59 0.0M
2021-06-01 33.30 33.67 33.30 33.60 0.0M
2021-05-28 33.24 33.36 33.24 33.35 0.0M
2021-05-27 33.18 33.31 33.18 33.29 0.0M
2021-05-26 32.87 33.00 32.87 33.00 0.0M
2021-05-25 33.01 33.02 32.79 32.81 0.0M
2021-05-24 32.91 33.06 32.91 33.03 0.0M
2021-05-21 32.95 32.95 32.80 32.82 0.0M
2021-05-20 32.85 32.96 32.83 32.91 0.0M
2021-05-19 32.56 32.89 32.56 32.80 0.0M
2021-05-18 33.76 33.76 33.28 33.28 0.0M
2021-05-17 33.01 33.40 33.01 33.39 0.0M
2021-05-14 33.02 33.17 33.02 33.17 0.0M
2021-05-13 32.76 32.90 32.65 32.83 0.0M
2021-05-12 33.19 33.19 32.64 32.65 0.0M
2021-05-11 33.15 33.35 33.02 33.35 0.0M
2021-05-10 33.78 33.78 33.48 33.49 0.0M
2021-05-07 33.34 33.52 33.33 33.52 0.0M
2021-05-06 32.92 33.12 32.92 33.12 0.0M
2021-05-05 32.79 32.97 32.78 32.92 0.1M
2021-05-04 32.58 32.66 32.50 32.66 0.0M
2021-05-03 32.58 32.75 32.58 32.68 0.1M
2021-04-30 32.53 32.53 32.30 32.35 0.0M
2021-04-29 32.74 32.74 32.52 32.68 0.0M
2021-04-28 32.58 32.70 32.58 32.62 0.0M
2021-04-27 32.56 32.58 32.53 32.57 0.0M
2021-04-26 32.51 32.55 32.50 32.51 0.0M
2021-04-23 32.26 32.37 32.26 32.35 0.0M
2021-04-22 32.15 32.15 31.97 31.99 0.0M
2021-04-21 31.91 32.25 31.91 32.22 0.0M
2021-04-20 32.11 32.11 31.74 31.85 0.0M
2021-04-19 32.30 32.30 32.19 32.24 0.0M
2021-04-16 32.33 32.40 32.33 32.38 0.0M
2021-04-15 32.16 32.28 32.16 32.26 0.0M
2021-04-14 32.06 32.08 32.03 32.03 0.0M
2021-04-13 31.75 31.80 31.74 31.77 0.0M
2021-04-12 31.77 31.77 31.65 31.73 0.0M
2021-04-09 31.75 31.82 31.72 31.82 0.0M
2021-04-08 31.63 31.86 31.24 31.86 0.0M
2021-04-07 31.77 31.82 31.68 31.77 0.0M
2021-04-06 31.94 31.96 31.85 31.89 0.0M
2021-04-05 31.85 31.91 31.85 31.88 0.0M
2021-04-01 31.66 31.72 31.65 31.71 0.0M
2021-03-31 31.44 31.45 31.40 31.44 0.0M
2021-03-30 31.23 31.44 31.23 31.37 0.0M
2021-03-29 31.42 31.44 31.27 31.37 0.0M
2021-03-26 31.48 31.62 31.35 31.62 0.0M
2021-03-25 30.66 31.11 30.66 31.10 0.0M
2021-03-24 31.22 31.25 30.92 30.92 0.0M
2021-03-23 31.36 31.37 31.05 31.05 0.0M
2021-03-22 31.47 31.64 31.46 31.60 0.0M
2021-03-19 31.36 31.64 31.35 31.59 0.0M
2021-03-18 31.81 31.89 31.48 31.48 0.0M
2021-03-17 31.70 32.10 31.69 32.03 0.0M
2021-03-16 31.92 31.98 31.88 31.92 0.0M
2021-03-15 32.04 32.08 32.02 32.08 0.0M
2021-03-12 31.82 32.00 31.82 31.99 0.0M
2021-03-11 32.07 32.19 32.07 32.15 0.0M
2021-03-10 31.63 31.84 31.60 31.81 0.0M
2021-03-09 31.52 31.60 31.52 31.56 0.0M
2021-03-08 31.21 31.25 31.06 31.06 0.0M
2021-03-05 30.83 31.29 30.69 31.26 0.0M
2021-03-04 31.43 31.43 30.94 30.97 0.0M
2021-03-03 31.65 31.78 31.50 31.52 0.0M
2021-03-02 31.94 31.94 31.83 31.83 0.0M
2021-03-01 31.96 32.00 31.85 31.86 0.0M
2021-02-26 31.21 31.59 31.13 31.51 0.0M
2021-02-25 32.33 32.33 31.71 31.75 0.0M
2021-02-24 32.16 32.62 32.12 32.61 0.0M
2021-02-23 32.26 32.39 32.15 32.39 0.0M
2021-02-22 32.36 32.60 32.35 32.48 0.0M
2021-02-19 32.51 32.56 32.40 32.42 0.0M
2021-02-18 32.16 32.32 32.16 32.26 0.0M
2021-02-17 32.59 32.67 32.46 32.66 0.0M
2021-02-16 32.72 32.93 32.69 32.69 0.0M
2021-02-12 32.60 32.76 32.58 32.72 0.0M
2021-02-11 32.77 32.77 32.56 32.60 0.0M
2021-02-10 32.77 32.77 32.46 32.62 0.0M
2021-02-09 32.54 32.62 32.51 32.57 0.0M
2021-02-08 32.58 32.59 32.46 32.50 0.0M
2021-02-05 32.04 32.12 32.04 32.09 0.0M
2021-02-04 31.66 31.77 31.64 31.76 0.0M
2021-02-03 31.04 31.84 31.04 31.82 0.0M
2021-02-02 31.67 31.68 31.62 31.66 0.0M
2021-02-01 31.91 31.91 31.67 31.89 0.0M
2021-01-29 31.60 31.60 31.06 31.15 0.0M
2021-01-28 31.48 31.54 31.32 31.49 0.0M
2021-01-27 30.96 31.24 30.94 30.96 0.0M
2021-01-26 31.81 31.81 31.57 31.57 0.0M
2021-01-25 31.81 31.81 31.48 31.72 0.0M
2021-01-22 31.71 31.86 31.69 31.85 0.0M
2021-01-21 31.99 32.05 31.92 32.05 0.0M
2021-01-20 31.95 32.07 31.94 32.07 0.0M
2021-01-19 31.67 31.71 31.67 31.69 0.0M
2021-01-15 31.60 31.60 31.34 31.38 0.0M
2021-01-14 31.70 32.02 31.70 31.95 0.0M
2021-01-13 31.88 31.97 31.83 31.83 0.0M
2021-01-12 31.83 31.93 31.76 31.93 0.0M
2021-01-11 31.80 31.80 31.53 31.70 0.0M
2021-01-08 31.87 31.91 31.59 31.84 0.0M
2021-01-07 33.35 33.35 32.06 32.29 0.0M
2021-01-06 31.89 32.08 31.89 32.05 0.0M
2021-01-05 31.61 31.93 31.60 31.84 0.0M
2021-01-04 31.99 31.99 31.25 31.50 0.0M