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.

DateOpenCloseChangeLowHighVolume
2023-01-3029.4129.66↑$0.25 (0.86%)29.4129.662.23K
2023-01-2729.6029.55↓$0.05 (-0.17%)29.5329.607.53K
2023-01-2629.3829.65↑$0.27 (0.93%)29.3829.7124.70K
2023-01-2529.5529.77↑$0.22 (0.74%)29.5529.924.80K
2023-01-2429.7329.76↑$0.03 (0.11%)29.7329.761.72K
2023-01-2329.8229.74↓$0.08 (-0.27%)29.7229.8226.51K
2023-01-2030.3429.95↓$0.39 (-1.29%)29.9330.3443.66K
2023-01-1930.1430.17↑$0.03 (0.11%)30.1230.2128.10K
2023-01-1830.0330.07↑$0.04 (0.13%)30.0330.085.06K
2023-01-1729.9929.98↓$0.01 (-0.03%)29.9730.002.11K
2023-01-1330.1630.02↓$0.14 (-0.46%)30.0230.1611.56K
2023-01-1230.2230.11↓$0.11 (-0.35%)30.1030.222.73K
2023-01-1130.2630.19↓$0.07 (-0.23%)30.1930.289.03K
2023-01-1030.4530.34↓$0.11 (-0.35%)30.3430.477.54K
2023-01-0930.3830.45↑$0.07 (0.24%)30.3230.479.19K
2023-01-0630.4930.59↑$0.10 (0.32%)30.4930.80284.38K
2023-01-0530.7730.83↑$0.06 (0.18%)30.7730.8365.33K
2023-01-0431.0230.69↓$0.33 (-1.06%)30.6631.02266.39K
2023-01-0330.7930.83↑$0.04 (0.12%)30.7930.8930.06K
2022-12-3030.8830.81↓$0.07 (-0.23%)30.8130.89172.39K
2022-12-2930.9330.77↓$0.16 (-0.51%)30.7630.93152.28K
2022-12-2830.8931.05↑$0.16 (0.51%)30.8831.0566.17K
2022-12-2331.1831.19↑$0.01 (0.03%)31.1831.2592.41K
2022-12-2231.1431.20↑$0.06 (0.19%)31.1431.2825.61K
2022-12-2030.9931.01↑$0.02 (0.05%)30.9731.0217.86K
2022-12-1930.9630.99↑$0.03 (0.09%)30.9631.009.60K
2022-12-1630.9330.96↑$0.04 (0.11%)30.9230.9613.73K
2022-12-1530.9430.96↑$0.02 (0.06%)30.9230.9616.22K
2022-12-1430.8230.91↑$0.09 (0.29%)30.8230.933.43K
2022-12-1330.8930.91↑$0.01 (0.05%)30.8930.924.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$GDMA headed back to all time highs shortly

0 Like Report
4texin

$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

0 Like Report
JohnDailyTrader

$GDMA still waiting to short this. Next Tuesday feels right for some reason

0 Like Report