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
2023-12-29 30.26 30.26 30.06 30.10 0.0M
2023-12-28 30.21 30.26 30.18 30.18 0.0M
2023-12-27 31.34 31.51 31.34 31.51 0.0M
2023-12-26 31.36 31.39 31.35 31.39 0.0M
2023-12-22 31.27 31.40 31.22 31.39 0.0M
2023-12-21 30.90 31.33 30.47 31.27 0.0M
2023-12-20 31.24 31.24 31.12 31.12 0.0M
2023-12-19 31.52 31.52 31.21 31.34 0.0M
2023-12-18 31.20 31.24 31.15 31.24 0.0M
2023-12-15 31.11 31.11 31.11 31.11 0.0M
2023-12-14 30.82 31.17 30.82 31.11 0.0M
2023-12-13 30.78 31.01 30.76 31.01 0.0M
2023-12-12 30.65 30.80 30.62 30.78 0.0M
2023-12-11 30.64 30.71 30.64 30.68 0.0M
2023-12-08 30.76 30.76 30.59 30.62 0.0M
2023-12-07 30.67 30.70 30.61 30.61 0.0M
2023-12-06 30.76 30.76 30.49 30.49 0.0M
2023-12-05 30.63 30.67 30.54 30.54 0.0M
2023-12-04 30.99 30.99 30.65 30.65 0.0M
2023-12-01 30.73 30.83 30.64 30.76 0.1M
2023-11-30 30.60 30.65 30.58 30.60 0.0M
2023-11-29 30.64 30.69 30.58 30.58 0.0M
2023-11-28 30.64 30.67 30.53 30.53 0.0M
2023-11-27 30.62 30.64 30.55 30.55 0.0M
2023-11-24 30.66 30.66 30.62 30.62 0.0M
2023-11-22 30.56 30.61 30.51 30.51 0.0M
2023-11-21 30.63 30.63 30.48 30.51 0.0M
2023-11-20 30.60 30.62 30.58 30.60 0.0M
2023-11-17 30.57 30.59 30.57 30.58 0.0M
2023-11-16 30.50 30.50 30.46 30.50 0.0M
2023-11-15 30.52 30.54 30.49 30.51 0.0M
2023-11-14 30.48 30.55 30.48 30.51 0.0M
2023-11-13 30.29 30.34 30.29 30.31 0.0M
2023-11-10 30.31 30.32 30.31 30.32 0.0M
2023-11-09 30.28 30.39 30.28 30.39 0.0M
2023-11-08 30.26 30.28 30.23 30.25 0.0M
2023-11-07 30.31 30.34 30.29 30.31 0.0M
2023-11-06 30.30 30.38 30.30 30.37 0.0M
2023-11-03 30.29 30.33 30.29 30.33 0.0M
2023-11-02 30.48 30.48 30.38 30.38 0.0M
2023-11-01 30.54 30.60 30.51 30.51 0.0M
2023-10-31 30.63 30.64 30.59 30.64 0.0M
2023-10-30 30.36 30.66 30.36 30.63 0.0M
2023-10-27 30.63 30.68 30.63 30.65 0.0M
2023-10-26 30.70 30.70 30.59 30.62 0.0M
2023-10-25 30.60 30.66 30.60 30.64 0.0M
2023-10-24 30.54 30.57 30.50 30.50 0.0M
2023-10-23 30.68 30.68 30.50 30.54 0.0M
2023-10-20 30.56 30.63 30.53 30.62 0.0M
2023-10-19 30.24 30.58 30.24 30.56 0.0M
2023-10-18 30.45 30.50 30.45 30.45 0.0M
2023-10-17 30.44 30.45 30.37 30.39 0.0M
2023-10-16 30.38 30.38 30.33 30.35 0.0M
2023-10-13 30.26 30.32 30.26 30.32 0.0M
2023-10-12 30.27 30.37 30.27 30.31 0.0M
2023-10-11 30.22 30.25 30.19 30.21 0.0M
2023-10-10 30.32 30.33 30.28 30.28 0.0M
2023-10-09 30.38 30.40 30.31 30.31 0.0M
2023-10-06 30.53 30.53 30.39 30.39 0.0M
2023-10-05 30.41 30.42 30.39 30.40 0.0M
2023-10-04 30.42 30.43 30.36 30.36 0.0M
2023-10-03 30.39 30.48 30.39 30.47 0.0M
2023-10-02 30.35 30.35 30.33 30.34 0.0M
2023-09-29 30.20 30.25 30.18 30.25 0.0M
2023-09-28 30.28 30.28 30.25 30.25 0.0M
2023-09-27 30.28 30.28 30.26 30.28 0.0M
2023-09-26 30.22 30.24 30.19 30.24 0.0M
2023-09-25 30.19 30.20 30.17 30.20 0.0M
2023-09-22 30.11 30.11 30.08 30.08 0.0M
2023-09-21 30.10 30.11 30.05 30.10 0.0M
2023-09-20 29.92 29.96 29.90 29.96 0.0M
2023-09-19 29.98 29.98 29.92 29.96 0.0M
2023-09-18 29.92 29.92 29.90 29.92 0.0M
2023-09-15 29.90 29.93 29.89 29.93 0.0M
2023-09-14 29.86 29.89 29.84 29.84 0.0M
2023-09-13 29.84 29.86 29.83 29.84 0.1M
2023-09-12 29.84 29.86 29.84 29.86 0.0M
2023-09-11 29.84 29.84 29.84 29.84 0.0M
2023-09-08 29.83 29.85 29.83 29.84 0.0M
2023-09-07 29.87 29.87 29.82 29.82 0.0M
2023-09-06 29.83 29.85 29.83 29.85 0.0M
2023-09-05 29.84 29.84 29.84 29.84 0.0M
2023-09-01 29.77 29.77 29.77 29.77 0.0M
2023-08-31 29.68 29.70 29.68 29.70 0.0M
2023-08-30 29.67 29.69 29.66 29.69 0.0M
2023-08-29 29.69 29.70 29.69 29.70 0.0M
2023-08-28 29.78 29.78 29.76 29.77 0.0M
2023-08-25 29.80 29.80 29.77 29.77 0.0M
2023-08-24 29.78 29.79 29.77 29.79 0.0M
2023-08-23 29.76 29.78 29.75 29.75 0.0M
2023-08-22 29.82 29.83 29.81 29.81 0.0M
2023-08-21 29.84 29.84 29.84 29.84 0.0M
2023-08-18 29.79 29.80 29.78 29.79 0.0M
2023-08-17 29.81 29.82 29.77 29.77 0.0M
2023-08-16 29.79 29.79 29.79 29.79 0.0M
2023-08-15 29.75 29.76 29.73 29.76 0.0M
2023-08-14 29.72 29.77 29.69 29.76 0.0M
2023-08-11 29.72 29.77 29.70 29.74 0.0M
2023-08-10 29.66 29.70 29.65 29.70 0.0M
2023-08-09 29.67 29.73 29.67 29.67 0.0M
2023-08-08 29.64 29.73 29.64 29.73 0.0M
2023-08-07 29.79 29.82 29.79 29.81 0.0M
2023-08-04 29.81 29.81 29.67 29.68 0.0M
2023-08-03 29.78 29.84 29.78 29.81 0.0M
2023-08-02 29.82 29.82 29.71 29.75 0.0M
2023-08-01 29.81 29.85 29.77 29.85 0.0M
2023-07-31 29.78 29.80 29.76 29.77 0.0M
2023-07-28 29.79 29.82 29.75 29.80 0.0M
2023-07-27 29.81 29.85 29.74 29.74 0.0M
2023-07-26 29.75 29.79 29.72 29.77 0.0M
2023-07-25 29.76 29.79 29.71 29.75 0.0M
2023-07-24 29.68 29.76 29.68 29.70 0.0M
2023-07-21 29.64 29.71 29.60 29.66 0.0M
2023-07-20 29.64 29.64 29.63 29.63 0.0M
2023-07-19 29.34 29.65 29.34 29.64 0.0M
2023-07-18 29.66 29.66 29.32 29.62 0.1M
2023-07-17 29.50 29.59 29.50 29.55 0.0M
2023-07-14 29.49 29.50 29.44 29.50 0.0M
2023-07-13 29.50 29.52 29.44 29.52 0.0M
2023-07-12 29.52 29.52 29.47 29.48 0.0M
2023-07-11 29.48 29.49 29.46 29.49 0.0M
2023-07-10 29.30 29.47 29.30 29.46 0.0M
2023-07-07 29.47 29.51 29.47 29.47 0.0M
2023-07-06 29.42 29.48 29.42 29.48 0.0M
2023-07-05 29.17 29.49 29.17 29.48 0.0M
2023-07-03 29.40 29.40 29.39 29.40 0.0M
2023-06-30 29.40 29.44 29.40 29.44 0.0M
2023-06-29 29.36 29.39 29.36 29.39 0.0M
2023-06-28 29.36 29.36 29.33 29.33 0.0M
2023-06-27 29.30 29.34 29.30 29.34 0.0M
2023-06-26 29.28 29.31 29.27 29.28 0.0M
2023-06-23 29.28 29.31 29.26 29.27 0.0M
2023-06-22 29.38 29.38 29.38 29.38 0.0M
2023-06-21 29.37 29.37 29.33 29.34 0.0M
2023-06-20 29.28 29.29 29.27 29.29 0.0M
2023-06-16 29.27 29.33 29.27 29.30 0.0M
2023-06-15 29.26 29.28 29.24 29.24 0.0M
2023-06-14 29.27 29.29 29.26 29.29 0.0M
2023-06-13 29.25 29.25 29.21 29.25 0.0M
2023-06-12 29.29 29.30 29.25 29.28 0.0M
2023-06-09 29.30 29.33 29.30 29.33 0.0M
2023-06-08 28.99 29.29 28.99 29.27 0.0M
2023-06-07 29.28 29.28 29.27 29.28 0.0M
2023-06-06 29.45 29.45 29.33 29.34 0.0M
2023-06-05 29.42 29.43 29.42 29.43 0.0M
2023-06-02 29.40 29.40 29.35 29.35 0.0M
2023-06-01 29.60 29.61 29.49 29.51 0.0M
2023-05-31 29.58 29.58 29.53 29.55 0.0M
2023-05-30 29.51 29.55 29.51 29.53 0.0M
2023-05-26 29.58 29.61 29.55 29.55 0.0M
2023-05-25 29.69 29.69 29.62 29.66 0.0M
2023-05-24 29.62 29.65 29.60 29.63 0.0M
2023-05-23 29.49 29.54 29.49 29.54 0.0M
2023-05-22 29.50 29.50 29.45 29.49 0.0M
2023-05-19 29.18 29.55 29.18 29.51 0.0M
2023-05-18 29.39 29.57 29.39 29.49 0.0M
2023-05-17 29.35 29.62 29.35 29.52 0.0M
2023-05-16 29.33 29.66 29.33 29.66 0.0M
2023-05-15 29.59 29.59 29.58 29.58 0.0M
2023-05-12 29.58 29.63 29.58 29.60 0.0M
2023-05-11 29.58 29.58 29.56 29.57 0.0M
2023-05-10 29.51 29.58 29.48 29.51 0.1M
2023-05-09 29.62 29.63 29.60 29.60 0.0M
2023-05-08 29.54 29.57 29.52 29.55 0.0M
2023-05-05 29.55 29.55 29.47 29.49 0.0M
2023-05-04 29.69 29.70 29.64 29.68 0.0M
2023-05-03 29.49 29.56 29.46 29.56 0.0M
2023-05-02 29.52 29.60 29.52 29.55 0.0M
2023-05-01 29.40 29.45 29.39 29.45 0.0M
2023-04-28 29.47 29.47 29.44 29.44 0.0M
2023-04-27 29.66 29.67 29.51 29.54 0.1M
2023-04-26 29.65 29.68 29.62 29.67 0.0M
2023-04-25 29.32 29.65 29.32 29.65 0.0M
2023-04-24 29.57 29.61 29.57 29.61 0.0M
2023-04-21 29.58 29.59 29.56 29.58 0.0M
2023-04-20 29.60 29.60 29.59 29.59 0.0M
2023-04-19 29.59 29.60 29.53 29.56 0.0M
2023-04-18 29.59 29.62 29.59 29.61 0.0M
2023-04-17 29.36 29.63 29.36 29.59 0.0M
2023-04-14 29.34 29.64 29.34 29.62 0.0M
2023-04-13 29.60 29.69 29.60 29.66 0.0M
2023-04-12 29.64 29.66 29.64 29.66 0.0M
2023-04-11 29.61 29.62 29.61 29.62 0.0M
2023-04-10 29.73 29.73 29.58 29.61 0.0M
2023-04-06 29.33 29.67 29.33 29.64 0.0M
2023-04-05 29.63 29.63 29.61 29.61 0.0M
2023-04-04 29.54 29.59 29.54 29.59 0.0M
2023-04-03 29.53 29.53 29.50 29.51 0.0M
2023-03-31 29.14 29.42 29.14 29.42 0.0M
2023-03-30 29.40 29.41 29.40 29.41 0.0M
2023-03-29 29.27 29.30 29.27 29.30 0.0M
2023-03-28 29.19 29.28 29.19 29.26 0.0M
2023-03-27 29.15 29.17 29.15 29.17 0.0M
2023-03-24 29.29 29.33 29.24 29.25 0.0M
2023-03-23 29.38 29.40 29.34 29.34 0.0M
2023-03-22 29.26 29.36 29.26 29.32 0.1M
2023-03-21 29.31 29.31 29.26 29.26 0.0M
2023-03-20 29.40 29.40 29.37 29.39 0.0M
2023-03-17 29.06 29.42 29.06 29.41 0.0M
2023-03-16 29.31 29.32 29.30 29.30 0.0M
2023-03-15 29.43 29.46 29.39 29.39 0.0M
2023-03-14 29.30 29.35 29.30 29.30 0.0M
2023-03-13 29.19 29.43 29.19 29.43 0.0M
2023-03-10 29.29 29.41 29.23 29.39 0.0M
2023-03-09 29.12 29.21 29.06 29.15 0.0M
2023-03-08 29.19 29.19 29.08 29.11 0.0M
2023-03-07 29.00 29.08 29.00 29.07 0.0M
2023-03-06 28.99 29.01 28.97 29.00 0.0M
2023-03-03 29.12 29.14 29.02 29.02 0.0M
2023-03-02 29.17 29.23 29.06 29.12 0.0M
2023-03-01 29.14 29.17 29.14 29.14 0.0M
2023-02-28 29.16 29.16 29.10 29.10 0.0M
2023-02-27 29.10 29.15 29.07 29.10 0.0M
2023-02-24 29.15 29.15 29.03 29.04 0.0M
2023-02-23 29.19 29.22 29.18 29.21 0.0M
2023-02-22 29.19 29.22 28.70 29.19 0.2M
2023-02-21 28.93 29.24 28.93 29.22 0.0M
2023-02-17 29.22 29.23 29.21 29.22 0.0M
2023-02-16 29.22 29.26 29.22 29.25 0.0M
2023-02-15 29.21 29.24 29.21 29.24 0.0M
2023-02-14 29.25 29.26 29.25 29.26 0.0M
2023-02-13 29.27 29.30 29.25 29.29 0.0M
2023-02-10 29.35 29.41 29.35 29.37 0.0M
2023-02-09 28.88 29.28 28.88 29.27 0.0M
2023-02-08 29.16 29.24 29.16 29.24 0.0M
2023-02-07 29.26 29.27 29.12 29.14 0.0M
2023-02-06 29.23 29.26 29.23 29.23 0.0M
2023-02-03 28.95 29.19 28.95 29.19 0.0M
2023-02-02 29.22 29.24 29.14 29.16 0.0M
2023-02-01 29.56 29.56 29.37 29.44 0.0M
2023-01-31 29.63 29.63 29.54 29.56 0.0M
2023-01-30 29.41 29.66 29.41 29.66 0.0M
2023-01-27 29.60 29.60 29.52 29.55 0.0M
2023-01-26 29.38 29.71 29.38 29.65 0.0M
2023-01-25 29.55 29.92 29.55 29.77 0.0M
2023-01-24 29.73 29.76 29.73 29.76 0.0M
2023-01-23 29.82 29.82 29.72 29.74 0.0M
2023-01-20 30.34 30.34 29.93 29.95 0.0M
2023-01-19 30.14 30.21 30.12 30.17 0.0M
2023-01-18 30.03 30.08 30.03 30.07 0.0M
2023-01-17 29.99 30.03 29.97 29.98 0.0M
2023-01-13 30.16 30.16 30.02 30.02 0.0M
2023-01-12 30.22 30.22 30.10 30.11 0.0M
2023-01-11 30.26 30.28 30.19 30.19 0.0M
2023-01-10 30.45 30.47 30.34 30.34 0.0M
2023-01-09 30.38 30.46 30.32 30.45 0.0M
2023-01-06 30.49 30.80 30.49 30.59 0.3M
2023-01-05 30.77 30.83 30.75 30.83 0.1M
2023-01-04 31.02 31.02 30.66 30.69 0.3M
2023-01-03 30.79 30.89 30.79 30.83 0.0M