Goose Hollow Tactical Allocation ETF (GHTA)

GHTA
🏛️ 美国 →
31.23
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
2024-12-31 28.14 28.20 28.12 28.20 0.0M
2024-12-30 28.17 28.25 28.13 28.13 0.0M
2024-12-27 28.30 28.30 28.30 28.30 0.0M
2024-12-26 28.34 28.45 28.31 28.39 0.0M
2024-12-24 28.38 28.41 28.38 28.41 0.0M
2024-12-23 28.57 28.57 28.16 28.28 0.0M
2024-12-20 28.21 28.21 28.21 28.21 0.0M
2024-12-19 28.03 28.03 28.03 28.03 0.0M
2024-12-18 28.46 28.60 28.12 28.12 0.0M
2024-12-17 28.59 28.63 28.35 28.48 0.0M
2024-12-16 29.22 29.22 29.18 29.18 0.0M
2024-12-13 29.33 29.36 29.24 29.31 0.0M
2024-12-12 29.38 29.39 29.33 29.33 0.0M
2024-12-11 29.50 29.52 29.43 29.51 0.0M
2024-12-10 29.54 29.57 29.51 29.57 0.0M
2024-12-09 29.81 29.85 29.81 29.85 0.0M
2024-12-06 29.40 29.47 29.40 29.47 0.0M
2024-12-05 29.35 29.35 29.34 29.34 0.0M
2024-12-04 29.31 29.36 29.29 29.36 0.0M
2024-12-03 29.35 29.45 29.35 29.39 0.0M
2024-12-02 29.33 29.38 29.33 29.38 0.0M
2024-11-27 29.26 29.27 29.26 29.27 0.0M
2024-11-26 29.11 29.15 29.11 29.15 0.0M
2024-11-25 28.85 29.23 28.85 29.21 0.0M
2024-11-22 28.73 29.16 28.73 29.14 0.0M
2024-11-21 29.18 29.18 29.18 29.18 0.0M
2024-11-20 29.02 29.02 29.02 29.02 0.0M
2024-11-19 29.17 29.17 29.05 29.12 0.0M
2024-11-18 29.06 29.16 29.06 29.16 0.0M
2024-11-15 28.85 28.89 28.85 28.89 0.0M
2024-11-14 28.85 28.87 28.79 28.85 0.0M
2024-11-13 28.89 28.93 28.88 28.90 0.0M
2024-11-12 28.94 28.95 28.89 28.95 0.0M
2024-11-11 29.15 29.27 29.15 29.26 0.0M
2024-11-08 29.30 29.30 29.14 29.16 0.0M
2024-11-07 29.41 29.51 29.35 29.44 0.0M
2024-11-06 29.03 29.20 29.03 29.15 0.0M
2024-11-05 29.42 29.42 29.31 29.35 0.0M
2024-11-04 29.17 29.17 29.17 29.17 0.0M
2024-11-01 29.28 29.28 29.13 29.18 0.0M
2024-10-31 29.15 29.29 29.15 29.21 0.0M
2024-10-30 29.29 29.29 29.29 29.29 0.0M
2024-10-29 29.40 29.44 29.40 29.44 0.0M
2024-10-28 29.51 29.51 29.49 29.49 0.0M
2024-10-25 29.65 29.65 29.49 29.51 0.0M
2024-10-24 29.43 29.49 29.42 29.49 0.0M
2024-10-23 29.50 29.52 29.39 29.44 0.0M
2024-10-22 29.61 29.61 29.61 29.61 0.0M
2024-10-21 29.69 29.69 29.69 29.69 0.0M
2024-10-18 29.82 29.95 29.82 29.89 0.0M
2024-10-17 29.60 29.60 29.60 29.60 0.0M
2024-10-16 29.78 29.78 29.62 29.66 0.0M
2024-10-15 29.57 29.57 29.56 29.56 0.0M
2024-10-14 29.95 29.95 29.85 29.85 0.0M
2024-10-11 29.92 29.92 29.92 29.92 0.0M
2024-10-10 29.60 29.83 29.60 29.77 0.0M
2024-10-09 29.47 29.63 29.47 29.62 0.0M
2024-10-08 29.64 29.64 29.64 29.64 0.0M
2024-10-07 30.01 30.12 30.01 30.11 0.0M
2024-10-04 29.91 29.95 29.87 29.95 0.0M
2024-10-03 29.81 29.88 29.81 29.88 0.0M
2024-10-02 30.00 30.13 30.00 30.13 0.0M
2024-10-01 29.72 29.87 29.65 29.87 0.0M
2024-09-30 29.89 29.91 29.77 29.77 0.0M
2024-09-27 29.82 29.82 29.80 29.80 0.0M
2024-09-26 29.74 29.78 29.66 29.78 0.0M
2024-09-25 29.45 29.46 29.45 29.46 0.0M
2024-09-24 29.61 29.65 29.61 29.65 0.0M
2024-09-23 29.13 29.23 29.13 29.16 0.0M
2024-09-20 29.27 29.27 29.27 29.27 0.0M
2024-09-19 29.34 29.34 29.34 29.34 0.0M
2024-09-18 29.10 29.18 29.10 29.11 0.0M
2024-09-17 29.31 29.31 29.22 29.31 0.0M
2024-09-16 29.04 29.20 29.02 29.20 0.0M
2024-09-13 29.06 29.08 28.92 29.08 0.0M
2024-09-12 28.75 28.88 28.75 28.88 0.0M
2024-09-11 28.62 28.75 28.62 28.72 0.0M
2024-09-10 28.69 28.77 28.64 28.74 0.0M
2024-09-09 28.76 28.76 28.75 28.75 0.0M
2024-09-06 28.66 28.66 28.64 28.64 0.0M
2024-09-05 28.51 28.67 28.51 28.59 0.0M
2024-09-04 28.45 28.46 28.45 28.46 0.0M
2024-09-03 28.45 28.99 28.43 28.99 0.0M
2024-08-30 28.52 28.52 28.40 28.40 0.0M
2024-08-29 28.48 28.48 28.48 28.48 0.0M
2024-08-28 28.54 28.54 28.42 28.42 0.0M
2024-08-27 28.58 28.58 28.57 28.57 0.0M
2024-08-26 28.49 28.56 28.49 28.55 0.0M
2024-08-23 28.58 28.58 28.56 28.56 0.0M
2024-08-22 28.38 28.40 28.27 28.27 0.0M
2024-08-21 28.39 28.53 28.39 28.47 0.0M
2024-08-20 28.35 28.39 28.24 28.32 0.0M
2024-08-19 28.44 28.45 28.36 28.36 0.0M
2024-08-16 28.17 28.19 28.09 28.19 0.0M
2024-08-15 27.92 28.09 27.91 28.09 0.1M
2024-08-14 28.03 28.07 28.02 28.06 0.0M
2024-08-13 27.94 28.11 27.94 28.11 0.0M
2024-08-12 27.96 28.03 27.96 28.03 0.0M
2024-08-09 27.88 28.04 27.88 28.04 0.0M
2024-08-08 27.89 27.98 27.84 27.98 0.0M
2024-08-07 27.84 27.86 27.67 27.80 0.0M
2024-08-06 27.77 27.84 27.77 27.79 0.0M
2024-08-05 27.76 27.79 27.74 27.75 0.0M
2024-08-02 27.95 28.01 27.87 27.90 0.0M
2024-08-01 27.89 27.91 27.89 27.89 0.0M
2024-07-31 28.01 28.03 27.89 27.89 0.0M
2024-07-30 27.71 27.71 27.68 27.68 0.0M
2024-07-29 27.69 27.73 27.68 27.69 0.0M
2024-07-26 27.63 27.72 27.61 27.66 0.0M
2024-07-25 27.66 27.71 27.58 27.58 0.0M
2024-07-24 27.67 27.67 27.62 27.62 0.0M
2024-07-23 27.84 27.84 27.84 27.84 0.0M
2024-07-22 27.97 27.97 27.80 27.91 0.0M
2024-07-18 28.14 28.14 27.95 27.96 0.0M
2024-07-17 28.24 28.24 28.14 28.18 0.0M
2024-07-16 28.14 28.21 28.10 28.21 0.0M
2024-07-15 28.17 28.17 28.04 28.04 0.0M
2024-07-12 28.16 28.30 28.16 28.21 0.0M
2024-07-11 28.16 28.16 28.07 28.07 0.0M
2024-07-10 27.70 27.85 27.70 27.79 0.0M
2024-07-09 27.78 27.78 27.72 27.73 0.0M
2024-07-08 27.77 27.83 27.74 27.74 0.0M
2024-07-05 27.83 27.88 27.82 27.84 0.0M
2024-07-03 27.83 27.83 27.75 27.75 0.0M
2024-07-02 27.59 27.99 27.59 27.99 0.0M
2024-07-01 27.44 27.44 27.44 27.44 0.0M
2024-06-28 27.61 27.61 27.53 27.53 0.0M
2024-06-27 27.51 27.51 27.45 27.50 0.0M
2024-06-26 27.70 27.70 27.67 27.67 0.0M
2024-06-25 27.78 27.78 27.78 27.78 0.0M
2024-06-24 27.96 27.98 27.96 27.98 0.0M
2024-06-21 27.77 27.80 27.77 27.80 0.0M
2024-06-20 27.75 27.88 27.72 27.82 0.1M
2024-06-18 27.72 27.87 27.67 27.75 0.0M
2024-06-17 27.71 27.76 27.71 27.76 0.0M
2024-06-14 27.73 27.74 27.73 27.74 0.0M
2024-06-13 27.69 27.77 27.59 27.76 0.0M
2024-06-12 27.74 27.81 27.63 27.69 0.0M
2024-06-11 27.52 27.52 27.52 27.52 0.0M
2024-06-10 27.58 27.63 27.51 27.60 0.0M
2024-06-07 27.65 27.66 27.60 27.60 0.0M
2024-06-06 27.92 27.92 27.85 27.85 0.0M
2024-06-05 27.81 27.94 27.80 27.88 0.0M
2024-06-04 27.73 27.78 27.73 27.78 0.0M
2024-06-03 27.67 27.76 27.67 27.76 0.0M
2024-05-31 27.70 27.70 27.65 27.65 0.0M
2024-05-30 27.76 27.79 27.69 27.69 0.0M
2024-05-29 27.73 27.73 27.69 27.69 0.0M
2024-05-28 28.03 28.03 27.95 27.99 0.0M
2024-05-24 27.91 27.93 27.91 27.93 0.0M
2024-05-23 27.94 27.94 27.91 27.92 0.0M
2024-05-22 28.26 28.26 28.17 28.17 0.0M
2024-05-21 28.42 28.42 28.34 28.34 0.0M
2024-05-20 28.43 28.43 28.37 28.42 0.0M
2024-05-17 28.42 28.42 28.42 28.42 0.0M
2024-05-16 28.32 28.32 28.29 28.32 0.0M
2024-05-15 28.16 28.18 28.16 28.18 0.0M
2024-05-14 27.91 27.96 27.91 27.96 0.0M
2024-05-13 27.95 27.95 27.91 27.91 0.0M
2024-05-10 27.80 27.80 27.80 27.80 0.0M
2024-05-09 27.80 27.80 27.80 27.80 0.0M
2024-05-08 27.59 27.63 27.59 27.60 0.0M
2024-05-07 27.67 27.67 27.67 27.67 0.0M
2024-05-06 27.63 27.68 27.63 27.68 0.0M
2024-05-03 27.58 27.58 27.58 27.58 0.0M
2024-05-02 27.39 27.45 27.39 27.45 0.0M
2024-05-01 27.10 27.10 27.10 27.10 0.0M
2024-04-30 27.08 27.08 27.03 27.03 0.0M
2024-04-29 26.82 27.24 26.82 27.24 0.0M
2024-04-26 27.10 27.10 27.08 27.08 0.0M
2024-04-25 26.92 27.00 26.82 27.00 0.0M
2024-04-24 26.93 27.03 26.92 26.99 0.0M
2024-04-23 26.95 27.00 26.95 27.00 0.0M
2024-04-22 26.88 26.90 26.87 26.90 0.0M
2024-04-19 26.77 26.87 26.77 26.87 0.0M
2024-04-18 26.78 26.81 26.75 26.77 0.0M
2024-04-17 26.78 26.78 26.72 26.74 0.0M
2024-04-16 26.79 26.79 26.71 26.72 0.0M
2024-04-15 26.94 26.98 26.89 26.90 0.0M
2024-04-12 27.26 27.26 27.08 27.08 0.0M
2024-04-11 27.34 27.34 27.21 27.29 0.0M
2024-04-10 27.23 27.23 27.23 27.23 0.0M
2024-04-09 27.59 27.59 27.59 27.59 0.0M
2024-04-08 27.37 27.39 27.35 27.39 0.0M
2024-04-05 27.25 27.26 27.25 27.26 0.0M
2024-04-04 27.39 27.42 27.28 27.28 0.0M
2024-04-03 27.18 27.28 27.18 27.28 0.0M
2024-04-02 27.28 27.34 27.28 27.30 0.0M
2024-04-01 27.31 27.32 27.26 27.28 0.0M
2024-03-28 27.38 27.38 27.38 27.38 0.0M
2024-03-27 27.24 27.34 27.24 27.34 0.0M
2024-03-26 27.27 27.30 27.19 27.30 0.0M
2024-03-25 27.42 27.42 27.36 27.39 0.0M
2024-03-22 27.43 27.43 27.39 27.39 0.0M
2024-03-21 27.50 27.50 27.50 27.50 0.0M
2024-03-20 27.46 27.46 27.46 27.46 0.0M
2024-03-19 27.24 27.34 27.24 27.33 0.0M
2024-03-18 27.31 27.32 27.31 27.32 0.0M
2024-03-15 27.43 27.49 27.43 27.43 0.0M
2024-03-14 27.60 27.60 27.50 27.50 0.0M
2024-03-13 27.75 27.78 27.75 27.77 0.0M
2024-03-12 27.67 27.74 27.67 27.70 0.0M
2024-03-11 27.68 27.84 27.68 27.76 0.0M
2024-03-08 27.56 27.61 27.48 27.57 0.0M
2024-03-07 27.54 27.58 27.46 27.56 0.0M
2024-03-06 27.50 27.51 27.44 27.45 0.0M
2024-03-05 27.18 27.18 27.07 27.09 0.0M
2024-03-04 27.02 27.05 27.02 27.03 0.0M
2024-03-01 27.05 27.20 27.05 27.13 0.0M
2024-02-29 27.01 27.08 26.95 27.02 0.0M
2024-02-28 26.90 26.94 26.89 26.91 0.0M
2024-02-27 27.16 27.20 27.06 27.09 0.0M
2024-02-26 27.12 27.12 27.08 27.08 0.0M
2024-02-23 27.22 27.24 27.22 27.24 0.0M
2024-02-22 27.06 27.16 27.06 27.16 0.0M
2024-02-21 27.03 27.06 26.98 27.05 0.0M
2024-02-20 27.04 27.05 26.98 26.98 0.0M
2024-02-16 27.02 27.02 27.02 27.02 0.0M
2024-02-15 26.96 27.07 26.96 27.00 0.0M
2024-02-14 26.70 26.82 26.68 26.82 0.0M
2024-02-13 26.69 26.73 26.55 26.57 0.0M
2024-02-12 26.94 26.99 26.94 26.99 0.0M
2024-02-09 26.87 26.87 26.81 26.83 0.0M
2024-02-08 26.69 26.73 26.65 26.72 0.1M
2024-02-07 26.84 27.03 26.80 27.03 0.0M
2024-02-06 26.92 26.96 26.92 26.96 0.0M
2024-02-05 26.81 26.81 26.65 26.71 0.0M
2024-02-02 26.80 26.87 26.76 26.86 0.0M
2024-02-01 27.03 27.11 27.03 27.11 0.0M
2024-01-31 26.97 27.10 26.86 26.86 0.0M
2024-01-30 26.90 26.94 26.90 26.94 0.0M
2024-01-29 26.95 27.02 26.94 27.02 0.0M
2024-01-26 26.94 26.94 26.94 26.94 0.0M
2024-01-25 26.89 26.94 26.89 26.91 0.0M
2024-01-24 26.93 27.02 26.92 26.93 0.0M
2024-01-23 26.77 26.82 26.66 26.82 0.0M
2024-01-22 26.52 26.73 26.52 26.73 0.0M
2024-01-19 26.41 26.73 26.40 26.73 0.0M
2024-01-18 26.81 26.81 26.39 26.54 0.0M
2024-01-17 26.42 26.49 26.39 26.46 0.0M
2024-01-16 26.66 26.66 26.66 26.66 0.0M
2024-01-12 27.10 27.14 27.05 27.13 0.0M
2024-01-11 27.20 27.20 26.87 27.05 0.0M
2024-01-10 26.94 26.95 26.88 26.94 0.0M
2024-01-09 26.96 27.05 26.93 26.99 0.0M
2024-01-08 27.00 27.16 27.00 27.16 0.0M
2024-01-05 27.00 27.00 27.00 27.00 0.0M
2024-01-04 27.11 27.11 27.01 27.01 0.0M
2024-01-03 27.14 27.27 27.14 27.24 0.0M
2024-01-02 27.34 27.34 27.30 27.34 0.0M