Alpha Architect Gdsdn Dynmc Mlt-Asst ETF (GDMA) Historical Stock Data
29.66 ↑0.11 (0.38%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, GDMA is up 0.01% a day on average. There have been 19 days where Alpha Architect Gdsdn Dynmc Mlt-Asst ETF closed green and 11 days where GDMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 29.41 | 29.66 | ↑$0.25 (0.86%) | 29.41 | 29.66 | 2.23K |
| 2023-01-27 | 29.60 | 29.55 | ↓$0.05 (-0.17%) | 29.53 | 29.60 | 7.53K |
| 2023-01-26 | 29.38 | 29.65 | ↑$0.27 (0.93%) | 29.38 | 29.71 | 24.70K |
| 2023-01-25 | 29.55 | 29.77 | ↑$0.22 (0.74%) | 29.55 | 29.92 | 4.80K |
| 2023-01-24 | 29.73 | 29.76 | ↑$0.03 (0.11%) | 29.73 | 29.76 | 1.72K |
| 2023-01-23 | 29.82 | 29.74 | ↓$0.08 (-0.27%) | 29.72 | 29.82 | 26.51K |
| 2023-01-20 | 30.34 | 29.95 | ↓$0.39 (-1.29%) | 29.93 | 30.34 | 43.66K |
| 2023-01-19 | 30.14 | 30.17 | ↑$0.03 (0.11%) | 30.12 | 30.21 | 28.10K |
| 2023-01-18 | 30.03 | 30.07 | ↑$0.04 (0.13%) | 30.03 | 30.08 | 5.06K |
| 2023-01-17 | 29.99 | 29.98 | ↓$0.01 (-0.03%) | 29.97 | 30.00 | 2.11K |
| 2023-01-13 | 30.16 | 30.02 | ↓$0.14 (-0.46%) | 30.02 | 30.16 | 11.56K |
| 2023-01-12 | 30.22 | 30.11 | ↓$0.11 (-0.35%) | 30.10 | 30.22 | 2.73K |
| 2023-01-11 | 30.26 | 30.19 | ↓$0.07 (-0.23%) | 30.19 | 30.28 | 9.03K |
| 2023-01-10 | 30.45 | 30.34 | ↓$0.11 (-0.35%) | 30.34 | 30.47 | 7.54K |
| 2023-01-09 | 30.38 | 30.45 | ↑$0.07 (0.24%) | 30.32 | 30.47 | 9.19K |
| 2023-01-06 | 30.49 | 30.59 | ↑$0.10 (0.32%) | 30.49 | 30.80 | 284.38K |
| 2023-01-05 | 30.77 | 30.83 | ↑$0.06 (0.18%) | 30.77 | 30.83 | 65.33K |
| 2023-01-04 | 31.02 | 30.69 | ↓$0.33 (-1.06%) | 30.66 | 31.02 | 266.39K |
| 2023-01-03 | 30.79 | 30.83 | ↑$0.04 (0.12%) | 30.79 | 30.89 | 30.06K |
| 2022-12-30 | 30.88 | 30.81 | ↓$0.07 (-0.23%) | 30.81 | 30.89 | 172.39K |
| 2022-12-29 | 30.93 | 30.77 | ↓$0.16 (-0.51%) | 30.76 | 30.93 | 152.28K |
| 2022-12-28 | 30.89 | 31.05 | ↑$0.16 (0.51%) | 30.88 | 31.05 | 66.17K |
| 2022-12-23 | 31.18 | 31.19 | ↑$0.01 (0.03%) | 31.18 | 31.25 | 92.41K |
| 2022-12-22 | 31.14 | 31.20 | ↑$0.06 (0.19%) | 31.14 | 31.28 | 25.61K |
| 2022-12-20 | 30.99 | 31.01 | ↑$0.02 (0.05%) | 30.97 | 31.02 | 17.86K |
| 2022-12-19 | 30.96 | 30.99 | ↑$0.03 (0.09%) | 30.96 | 31.00 | 9.60K |
| 2022-12-16 | 30.93 | 30.96 | ↑$0.04 (0.11%) | 30.92 | 30.96 | 13.73K |
| 2022-12-15 | 30.94 | 30.96 | ↑$0.02 (0.06%) | 30.92 | 30.96 | 16.22K |
| 2022-12-14 | 30.82 | 30.91 | ↑$0.09 (0.29%) | 30.82 | 30.93 | 3.43K |
| 2022-12-13 | 30.89 | 30.91 | ↑$0.01 (0.05%) | 30.89 | 30.92 | 4.15K |
Create an account or log in to view more rows.
$GDMA more shorts the better idc
$GDMA this is going to skyrocket tmr!!!
$GDMA time to short this
$GDMA headed back to all time highs shortly
$GDMA this is going to skyrocket tmr!!!
$GDMA buying this dip
$GDMA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GDMA push baby push!
$GDMA let’s ride
$GDMA still waiting to short this. Next Tuesday feels right for some reason