Alpha Architect Gdsdn Dynmc Mlt-Asst ETF (GDMA) Historical Stock Data
39.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDMA is down -0.04% a day on average. There have been 17 days where Alpha Architect Gdsdn Dynmc Mlt-Asst ETF closed green and 13 days where GDMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 38.84 | 39.10 | ↑$0.27 (0.68%) | 38.79 | 39.10 | 2.03K |
| 2025-12-09 | 38.71 | 38.76 | ↑$0.05 (0.12%) | 38.71 | 38.79 | 7.60K |
| 2025-12-08 | 38.88 | 38.72 | ↓$0.16 (-0.42%) | 38.68 | 38.88 | 2.88K |
| 2025-12-05 | 38.90 | 38.75 | ↓$0.15 (-0.40%) | 38.75 | 38.90 | 3.26K |
| 2025-12-04 | 39.15 | 38.66 | ↓$0.49 (-1.24%) | 38.66 | 39.15 | 4.31K |
| 2025-12-03 | 38.56 | 38.62 | ↑$0.06 (0.15%) | 38.56 | 38.62 | 5.25K |
| 2025-12-02 | 38.69 | 38.66 | ↓$0.03 (-0.08%) | 38.58 | 38.69 | 35.75K |
| 2025-12-01 | 38.70 | 38.71 | ↑$0.01 (0.02%) | 38.70 | 38.77 | 3.30K |
| 2025-11-28 | 38.70 | 38.72 | ↑$0.02 (0.05%) | 38.70 | 38.73 | 2.02K |
| 2025-11-26 | 38.59 | 38.63 | ↑$0.04 (0.10%) | 38.59 | 38.68 | 1.34K |
| 2025-11-25 | 38.46 | 38.52 | ↑$0.06 (0.16%) | 38.46 | 38.52 | 1.28K |
| 2025-11-24 | 38.32 | 38.44 | ↑$0.12 (0.32%) | 38.32 | 38.45 | 3.37K |
| 2025-11-21 | 37.48 | 38.01 | ↑$0.53 (1.42%) | 37.48 | 38.13 | 4.42K |
| 2025-11-20 | 38.59 | 37.91 | ↓$0.68 (-1.77%) | 37.91 | 38.59 | 20.31K |
| 2025-11-19 | 38.23 | 38.27 | ↑$0.04 (0.12%) | 38.19 | 38.27 | 1.57K |
| 2025-11-18 | 38.24 | 38.29 | ↑$0.05 (0.13%) | 38.13 | 38.37 | 2.05K |
| 2025-11-17 | 38.59 | 38.41 | ↓$0.18 (-0.46%) | 38.38 | 38.59 | 8.34K |
| 2025-11-14 | 38.60 | 38.57 | ↓$0.03 (-0.08%) | 38.54 | 38.60 | 4.64K |
| 2025-11-13 | 38.59 | 38.67 | ↑$0.08 (0.21%) | 38.59 | 38.76 | 2.28K |
| 2025-11-12 | 39.01 | 39.02 | ↑$0.02 (0.04%) | 39.01 | 39.02 | 38.20K |
| 2025-11-11 | 38.96 | 39.05 | ↑$0.09 (0.22%) | 38.96 | 39.05 | 606 |
| 2025-11-10 | 39.04 | 39.03 | ↓$0.01 (-0.04%) | 38.84 | 39.04 | 7.51K |
| 2025-11-07 | 38.41 | 38.59 | ↑$0.18 (0.48%) | 38.40 | 38.59 | 10.48K |
| 2025-11-06 | 38.65 | 38.66 | ↑$0.01 (0.03%) | 38.61 | 38.74 | 6.74K |
| 2025-11-05 | 38.67 | 38.67 | ↓$0.00 (-0.01%) | 38.67 | 38.74 | 697 |
| 2025-11-04 | 38.78 | 38.55 | ↓$0.23 (-0.60%) | 38.55 | 38.80 | 1.73K |
| 2025-11-03 | 39.30 | 39.02 | ↓$0.28 (-0.73%) | 38.96 | 39.30 | 2.14K |
| 2025-10-31 | 38.73 | 39.11 | ↑$0.38 (0.98%) | 38.73 | 39.14 | 43.59K |
| 2025-10-30 | 39.23 | 39.13 | ↓$0.10 (-0.26%) | 39.13 | 39.26 | 20.93K |
| 2025-10-29 | 39.62 | 39.53 | ↓$0.10 (-0.24%) | 39.53 | 39.72 | 4.26K |
Create an account or log in to view more rows.
$GDMA take what we can get
$GDMA we’re fucked tomorrow boys
$GDMA This is how I feel everyday holding this gem.
$GDMA this is just going to go up forever
$GDMA it can go lower
$GDMA added more calls on that drop
$GDMA all’s I know is buy and hold… no expectations
$GDMA Bears get cremated today
$GDMA Overpower the algos!
$GDMA just hold no panic