Gadsden Dynamic Multi-Asset ETF (GDMA)

GDMA
🏛️ 미국 →
38.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.88 30.90 30.81 30.81 0.2M
2022-12-29 30.93 30.93 30.76 30.77 0.2M
2022-12-28 30.89 31.05 30.88 31.05 0.1M
2022-12-27 30.87 30.93 30.85 30.90 0.0M
2022-12-23 31.12 31.26 31.12 31.19 0.1M
2022-12-22 31.14 31.28 31.14 31.20 0.0M
2022-12-21 31.01 31.01 30.98 31.01 0.0M
2022-12-20 30.99 31.02 30.97 31.01 0.0M
2022-12-19 30.96 31.00 30.96 30.99 0.0M
2022-12-16 30.93 30.97 30.92 30.96 0.0M
2022-12-15 30.94 30.96 30.92 30.96 0.0M
2022-12-14 30.82 30.93 30.82 30.91 0.0M
2022-12-13 30.89 30.92 30.89 30.91 0.0M
2022-12-12 30.93 30.95 30.93 30.93 0.0M
2022-12-09 30.95 30.95 30.90 30.91 0.0M
2022-12-08 30.95 30.95 30.91 30.93 0.0M
2022-12-07 30.95 30.96 30.94 30.95 0.0M
2022-12-06 30.96 30.96 30.94 30.94 0.0M
2022-12-05 31.26 31.26 30.93 30.96 0.0M
2022-12-02 30.97 31.12 30.97 31.12 0.0M
2022-12-01 31.30 31.30 31.06 31.10 0.1M
2022-11-30 31.00 31.11 30.99 31.11 0.0M
2022-11-29 31.21 31.21 30.96 30.98 0.0M
2022-11-28 31.36 31.36 30.96 30.97 0.0M
2022-11-25 31.05 31.07 31.05 31.05 0.0M
2022-11-23 30.72 31.05 30.72 31.04 0.0M
2022-11-22 31.01 31.06 30.99 31.06 0.1M
2022-11-21 30.86 30.93 30.81 30.92 0.0M
2022-11-18 30.71 30.91 30.71 30.89 0.0M
2022-11-17 30.69 30.91 30.69 30.91 0.0M
2022-11-16 31.09 31.09 31.03 31.06 0.0M
2022-11-15 31.09 31.21 31.07 31.19 0.0M
2022-11-14 31.30 31.30 31.19 31.28 0.0M
2022-11-11 31.16 31.39 31.16 31.17 0.0M
2022-11-10 31.58 31.58 31.42 31.42 0.0M
2022-11-09 32.20 32.29 32.15 32.29 0.0M
2022-11-08 32.11 32.11 31.98 32.09 0.0M
2022-11-07 32.28 32.28 32.13 32.16 0.0M
2022-11-04 32.43 32.43 32.18 32.25 0.0M
2022-11-03 32.31 32.39 32.28 32.39 0.0M
2022-11-02 32.07 32.21 32.02 32.21 0.0M
2022-11-01 31.95 32.00 31.82 31.99 0.0M
2022-10-31 31.92 31.96 31.87 31.95 0.0M
2022-10-28 32.00 32.00 31.77 31.77 0.0M
2022-10-27 31.88 32.00 31.88 31.98 0.0M
2022-10-26 31.50 31.95 31.50 31.88 0.0M
2022-10-25 31.95 31.95 31.81 31.81 0.1M
2022-10-24 32.21 32.21 32.01 32.01 0.0M
2022-10-21 32.42 32.47 32.11 32.19 0.0M
2022-10-20 32.48 32.48 32.20 32.40 0.0M
2022-10-19 32.31 32.40 32.17 32.38 0.0M
2022-10-18 32.08 32.20 32.08 32.12 0.0M
2022-10-17 32.79 32.79 32.20 32.20 0.0M
2022-10-14 32.47 32.50 32.47 32.47 0.0M
2022-10-13 32.66 32.66 32.29 32.30 0.1M
2022-10-12 32.74 32.74 32.42 32.50 0.0M
2022-10-11 32.49 32.58 32.42 32.52 0.0M
2022-10-10 32.12 32.54 32.12 32.51 0.0M
2022-10-07 32.06 32.44 32.06 32.43 0.0M
2022-10-06 31.71 32.23 31.71 32.23 0.0M
2022-10-05 31.63 32.20 31.63 32.00 0.0M
2022-10-04 32.55 32.55 31.98 32.01 0.0M
2022-10-03 32.78 32.78 32.20 32.25 0.0M
2022-09-30 32.19 32.47 32.19 32.42 0.0M
2022-09-29 31.84 32.41 31.84 32.35 0.0M
2022-09-28 32.42 32.42 32.14 32.17 0.0M
2022-09-27 32.26 32.66 32.26 32.39 0.1M
2022-09-26 32.32 32.44 32.18 32.31 0.1M
2022-09-23 32.08 32.30 32.08 32.19 0.0M
2022-09-22 32.00 32.02 31.97 31.98 0.0M
2022-09-21 31.70 31.82 31.65 31.82 0.0M
2022-09-20 31.70 31.76 31.63 31.70 0.0M
2022-09-19 31.65 31.65 31.54 31.54 0.0M
2022-09-16 31.66 31.67 31.54 31.54 0.0M
2022-09-15 31.22 31.56 31.22 31.52 0.0M
2022-09-14 31.62 31.62 31.49 31.53 0.1M
2022-09-13 31.40 31.54 31.40 31.51 0.2M
2022-09-12 31.51 31.51 31.03 31.13 0.0M
2022-09-09 31.26 31.26 31.19 31.23 0.3M
2022-09-08 31.39 31.53 31.13 31.39 0.1M
2022-09-07 31.83 31.83 31.38 31.46 0.0M
2022-09-06 31.71 31.73 31.65 31.65 0.0M
2022-09-02 31.50 31.69 31.50 31.69 0.1M
2022-09-01 31.66 31.71 31.56 31.57 0.0M
2022-08-31 31.74 31.74 31.48 31.56 0.0M
2022-08-30 31.54 31.64 31.54 31.64 0.0M
2022-08-29 31.67 31.67 31.57 31.65 0.0M
2022-08-26 31.33 31.54 31.33 31.54 0.0M
2022-08-25 31.39 31.39 31.33 31.33 0.0M
2022-08-24 31.42 31.43 31.33 31.43 0.0M
2022-08-23 31.17 31.42 31.17 31.42 0.0M
2022-08-22 31.24 31.34 31.24 31.33 0.1M
2022-08-19 30.75 31.19 30.75 31.17 0.1M
2022-08-18 30.99 31.07 30.99 31.04 0.0M
2022-08-17 31.20 31.20 30.83 30.92 0.1M
2022-08-16 30.86 30.89 30.80 30.81 0.0M
2022-08-15 30.70 30.83 30.70 30.82 0.0M
2022-08-12 30.90 30.90 30.86 30.87 0.0M
2022-08-11 30.84 30.99 30.84 30.95 0.0M
2022-08-10 30.89 30.89 30.82 30.84 0.0M
2022-08-09 31.02 31.04 31.01 31.03 0.0M
2022-08-08 30.83 30.99 30.83 30.97 0.0M
2022-08-05 30.98 30.99 30.94 30.95 0.0M
2022-08-04 30.97 30.97 30.91 30.93 0.0M
2022-08-03 31.09 31.09 30.96 31.01 0.0M
2022-08-02 31.16 31.16 31.09 31.13 0.0M
2022-08-01 31.16 31.18 31.11 31.16 0.0M
2022-07-29 31.28 31.29 31.17 31.22 0.0M
2022-07-28 31.31 31.31 31.24 31.27 0.0M
2022-07-27 31.35 31.42 31.29 31.32 0.0M
2022-07-26 31.43 31.44 31.38 31.43 0.0M
2022-07-25 31.30 31.36 31.29 31.33 0.0M
2022-07-22 31.22 31.31 31.21 31.28 0.0M
2022-07-21 31.35 31.35 31.20 31.22 0.0M
2022-07-20 31.25 31.36 31.25 31.35 0.0M
2022-07-19 31.60 31.60 31.35 31.38 0.0M
2022-07-18 31.50 31.58 31.44 31.56 0.0M
2022-07-15 31.56 31.56 31.47 31.49 0.0M
2022-07-14 31.57 31.61 31.57 31.59 0.0M
2022-07-13 31.55 31.59 31.55 31.55 0.0M
2022-07-12 31.69 31.69 31.46 31.51 0.2M
2022-07-11 31.72 31.77 31.71 31.75 0.0M
2022-07-08 31.58 31.71 31.49 31.70 0.0M
2022-07-07 31.40 31.45 31.30 31.43 0.0M
2022-07-06 31.20 31.31 31.20 31.31 0.0M
2022-07-05 31.83 31.83 31.39 31.46 0.0M
2022-07-01 32.31 32.31 31.97 32.11 0.0M
2022-06-30 32.04 32.30 31.94 32.05 0.1M
2022-06-29 32.38 33.37 32.15 32.15 0.1M
2022-06-28 32.01 32.31 32.01 32.30 0.0M
2022-06-27 31.76 32.01 31.76 31.95 0.0M
2022-06-24 31.94 32.05 31.84 31.96 0.0M
2022-06-23 32.04 32.07 31.94 31.94 0.0M
2022-06-22 32.23 32.35 32.23 32.33 0.0M
2022-06-21 30.81 32.55 30.01 32.53 0.0M
2022-06-17 32.73 32.73 32.44 32.44 0.0M
2022-06-16 32.91 32.91 32.78 32.82 0.1M
2022-06-15 33.15 33.16 32.95 32.96 0.0M
2022-06-14 33.24 33.41 33.09 33.10 0.0M
2022-06-13 33.67 33.67 33.10 33.38 0.0M
2022-06-10 33.30 33.41 33.17 33.33 0.0M
2022-06-09 33.17 33.30 33.17 33.27 0.0M
2022-06-08 32.88 33.33 32.88 33.25 0.0M
2022-06-07 32.99 33.11 32.95 33.10 0.0M
2022-06-06 32.91 32.99 32.86 32.99 0.1M
2022-06-03 32.51 32.93 32.51 32.92 0.0M
2022-06-02 32.81 32.82 32.67 32.77 0.1M
2022-06-01 32.57 32.81 32.57 32.72 0.0M
2022-05-31 32.56 32.83 32.53 32.56 0.0M
2022-05-27 32.46 32.58 32.46 32.57 0.1M
2022-05-26 32.58 32.61 32.47 32.54 0.1M
2022-05-25 32.55 32.57 32.42 32.44 0.1M
2022-05-24 32.48 32.53 32.43 32.53 0.0M
2022-05-23 32.37 32.52 32.37 32.49 0.0M
2022-05-20 32.31 32.35 32.24 32.33 0.0M
2022-05-19 32.24 32.41 32.24 32.40 0.0M
2022-05-18 32.56 32.59 32.38 32.43 0.0M
2022-05-17 32.69 32.69 32.58 32.62 0.0M
2022-05-16 32.82 32.82 32.56 32.65 0.0M
2022-05-13 32.37 32.55 32.36 32.54 0.2M
2022-05-12 32.37 32.37 32.25 32.34 0.0M
2022-05-11 32.77 32.77 32.36 32.36 0.0M
2022-05-10 32.32 32.32 32.15 32.18 0.0M
2022-05-09 32.80 32.80 32.30 32.34 0.0M
2022-05-06 32.81 33.01 32.79 32.97 0.0M
2022-05-05 33.10 33.20 31.74 32.66 0.1M
2022-05-04 33.20 33.20 32.79 33.03 0.0M
2022-05-03 32.68 32.79 32.68 32.74 0.0M
2022-05-02 32.52 32.67 32.52 32.64 0.0M
2022-04-29 32.97 32.98 32.65 32.69 0.0M
2022-04-28 32.71 32.89 32.71 32.88 0.0M
2022-04-27 32.55 32.72 32.55 32.63 0.2M
2022-04-26 32.59 32.64 32.46 32.48 0.0M
2022-04-25 32.27 32.53 32.23 32.53 0.0M
2022-04-22 33.02 33.02 32.78 32.81 0.0M
2022-04-21 33.42 33.42 33.09 33.12 0.0M
2022-04-20 33.20 33.45 33.20 33.38 0.0M
2022-04-19 33.50 33.52 33.40 33.40 0.0M
2022-04-18 34.20 34.20 33.61 33.63 0.0M
2022-04-14 33.42 33.57 33.41 33.54 0.0M
2022-04-13 33.26 33.45 33.26 33.38 0.0M
2022-04-12 33.29 33.29 33.18 33.23 0.0M
2022-04-11 33.02 33.05 32.91 32.96 0.0M
2022-04-08 33.00 33.15 33.00 33.12 0.0M
2022-04-07 32.82 32.98 32.76 32.95 0.0M
2022-04-06 32.84 32.84 32.67 32.77 0.0M
2022-04-05 34.00 34.00 32.82 32.82 0.0M
2022-04-04 32.99 32.99 32.90 32.96 0.0M
2022-04-01 32.95 34.51 32.82 32.92 0.0M
2022-03-31 33.01 33.01 32.81 32.82 0.0M
2022-03-30 32.93 32.97 32.87 32.95 0.0M
2022-03-29 32.60 32.81 32.52 32.81 0.0M
2022-03-28 33.00 33.00 32.82 32.88 0.0M
2022-03-25 32.69 33.15 32.69 33.15 0.0M
2022-03-24 33.09 33.12 33.07 33.10 0.0M
2022-03-23 33.04 33.14 33.04 33.11 0.0M
2022-03-22 32.86 32.87 32.71 32.83 0.1M
2022-03-21 32.83 32.92 32.80 32.88 0.0M
2022-03-18 32.02 32.46 32.02 32.46 0.0M
2022-03-17 32.30 32.43 32.04 32.38 0.0M
2022-03-16 32.01 32.01 31.72 31.86 0.0M
2022-03-15 32.42 32.42 31.91 31.91 0.0M
2022-03-14 32.15 32.15 32.01 32.07 0.0M
2022-03-11 32.55 32.62 32.55 32.59 0.0M
2022-03-10 32.52 32.62 32.43 32.62 0.0M
2022-03-09 33.15 33.15 32.14 32.36 0.0M
2022-03-08 32.79 32.99 32.71 32.85 0.0M
2022-03-07 32.73 32.73 32.63 32.63 0.0M
2022-03-04 32.70 32.70 32.45 32.67 0.0M
2022-03-03 32.25 32.44 32.25 32.36 0.0M
2022-03-02 32.11 32.25 32.05 32.22 0.0M
2022-03-01 31.99 31.99 31.81 31.89 0.0M
2022-02-28 31.86 31.93 31.81 31.93 0.0M
2022-02-25 31.85 31.98 31.82 31.98 0.0M
2022-02-24 31.62 31.69 31.56 31.66 0.0M
2022-02-23 31.91 31.95 31.86 31.87 0.0M
2022-02-22 31.87 31.89 31.80 31.81 0.0M
2022-02-18 31.91 31.92 31.87 31.87 0.0M
2022-02-17 31.89 31.98 31.81 31.91 0.1M
2022-02-16 32.06 32.11 32.03 32.03 0.0M
2022-02-15 31.95 32.01 31.94 31.94 0.0M
2022-02-14 31.92 31.99 31.86 31.98 0.0M
2022-02-11 31.96 32.01 31.93 32.00 0.0M
2022-02-10 32.16 32.16 31.96 31.97 0.0M
2022-02-09 32.02 32.10 32.02 32.08 0.0M
2022-02-08 31.86 31.93 31.86 31.90 0.0M
2022-02-07 31.78 31.94 31.78 31.86 0.0M
2022-02-04 31.86 31.88 31.73 31.81 0.0M
2022-02-03 31.66 31.66 31.66 31.66 0.0M
2022-02-02 31.68 31.81 31.66 31.81 0.0M
2022-02-01 31.61 31.68 31.61 31.68 0.0M
2022-01-31 31.42 31.56 31.42 31.55 0.0M
2022-01-28 31.11 31.30 31.11 31.30 0.0M
2022-01-27 31.36 31.36 31.15 31.21 0.0M
2022-01-26 31.61 31.62 31.10 31.34 0.0M
2022-01-25 31.31 31.47 31.23 31.40 0.0M
2022-01-24 31.11 31.42 31.09 31.41 0.0M
2022-01-21 31.49 31.52 31.33 31.43 0.0M
2022-01-20 31.99 31.99 31.67 31.67 0.0M
2022-01-19 31.89 31.93 31.83 31.83 0.0M
2022-01-18 31.82 31.92 31.79 31.81 0.0M
2022-01-14 31.86 31.93 31.81 31.92 0.0M
2022-01-13 32.04 32.08 31.94 31.96 0.0M
2022-01-12 31.94 32.10 31.94 32.09 0.0M
2022-01-11 31.87 31.95 31.87 31.95 0.0M
2022-01-10 31.71 31.85 31.71 31.84 0.0M
2022-01-07 31.88 31.98 31.88 31.97 0.0M
2022-01-06 31.89 31.93 31.86 31.90 0.0M
2022-01-05 32.47 32.47 32.04 32.08 0.0M
2022-01-04 32.23 32.29 32.22 32.27 0.0M
2022-01-03 32.18 32.18 32.01 32.08 0.0M