Alpha Architect Gdsdn Dynmc Mlt-Asst ETF (GDMA) Historical Stock Data
30.28 ↓0.03 (-0.09%)
As of April 17, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, GDMA is down -0.11% a day on average. There have been 16 days where Alpha Architect Gdsdn Dynmc Mlt-Asst ETF closed green and 14 days where GDMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 30.26 | 30.28 | ↑$0.02 (0.06%) | 30.25 | 30.44 | 2.76K |
| 2024-04-30 | 30.47 | 30.31 | ↓$0.16 (-0.54%) | 30.31 | 30.49 | 5.19K |
| 2024-04-29 | 30.49 | 30.53 | ↑$0.04 (0.13%) | 30.49 | 30.53 | 586 |
| 2024-04-26 | 30.47 | 30.53 | ↑$0.06 (0.19%) | 30.46 | 30.56 | 4.07K |
| 2024-04-25 | 30.33 | 30.33 | ↑$0.00 (0.00%) | 30.33 | 30.33 | 33 |
| 2024-04-24 | 30.32 | 30.37 | ↑$0.05 (0.17%) | 30.32 | 30.37 | 0.97K |
| 2024-04-23 | 30.32 | 30.37 | ↑$0.05 (0.15%) | 30.32 | 30.39 | 26.14K |
| 2024-04-22 | 30.28 | 30.28 | ↑$0.00 (0.00%) | 30.18 | 30.31 | 17.19K |
| 2024-04-19 | 30.28 | 30.26 | ↓$0.02 (-0.05%) | 30.24 | 30.28 | 6.33K |
| 2024-04-18 | 30.29 | 30.24 | ↓$0.05 (-0.17%) | 30.21 | 30.32 | 10.49K |
| 2024-04-17 | 30.45 | 30.26 | ↓$0.19 (-0.62%) | 30.21 | 30.45 | 15.22K |
| 2024-04-16 | 30.23 | 30.34 | ↑$0.11 (0.36%) | 30.23 | 30.37 | 1.83K |
| 2024-04-15 | 30.74 | 30.52 | ↓$0.22 (-0.72%) | 30.45 | 30.74 | 30.26K |
| 2024-04-12 | 30.86 | 30.56 | ↓$0.30 (-0.97%) | 30.54 | 30.86 | 5.94K |
| 2024-04-11 | 30.85 | 30.94 | ↑$0.09 (0.30%) | 30.78 | 30.94 | 2.37K |
| 2024-04-10 | 31.03 | 30.79 | ↓$0.24 (-0.77%) | 30.73 | 31.03 | 4.99K |
| 2024-04-09 | 31.14 | 31.09 | ↓$0.05 (-0.15%) | 31.00 | 31.16 | 13.19K |
| 2024-04-08 | 31.05 | 31.05 | ↑$0.00 (0.02%) | 31.03 | 31.10 | 8.98K |
| 2024-04-05 | 30.89 | 30.94 | ↑$0.05 (0.16%) | 30.88 | 30.94 | 2.94K |
| 2024-04-04 | 31.14 | 30.76 | ↓$0.38 (-1.22%) | 30.76 | 31.14 | 1.30K |
| 2024-04-03 | 30.98 | 30.98 | ↓$0.00 (-0.01%) | 30.96 | 31.01 | 3.17K |
| 2024-04-02 | 30.86 | 30.91 | ↑$0.05 (0.17%) | 30.86 | 30.93 | 1.92K |
| 2024-04-01 | 31.10 | 31.08 | ↓$0.02 (-0.08%) | 31.04 | 31.11 | 8.89K |
| 2024-03-28 | 31.21 | 31.23 | ↑$0.03 (0.08%) | 31.14 | 31.24 | 14.54K |
| 2024-03-27 | 31.07 | 31.11 | ↑$0.04 (0.14%) | 31.02 | 31.12 | 18.44K |
| 2024-03-26 | 31.07 | 30.93 | ↓$0.14 (-0.45%) | 30.93 | 31.07 | 16.91K |
| 2024-03-25 | 31.02 | 31.00 | ↓$0.02 (-0.05%) | 31.00 | 31.07 | 0.98K |
| 2024-03-22 | 31.01 | 30.96 | ↓$0.05 (-0.15%) | 30.96 | 31.03 | 8.23K |
| 2024-03-21 | 31.03 | 31.07 | ↑$0.04 (0.13%) | 31.00 | 31.10 | 8.96K |
| 2024-03-20 | 30.83 | 30.99 | ↑$0.16 (0.52%) | 30.78 | 30.99 | 2.49K |
Create an account or log in to view more rows.
$GDMA MACD turned bullish
$GDMA we need those buyers and volume.
$GDMA Be patient !!
$GDMA let’s go!! Squeeze time
$GDMA what happen
$GDMA gets me every time lol
$GDMA holdddd it tight yall
$GDMA Was last two days consolidation??
$GDMA This is just getting warmed up.
$GDMA It's happening!