Indicators

Markets:

News

GadsdenA DynamicA Multi-AssetA ETF (NY:GDMA)

41.94 +0.31 (+0.74%)

Streaming Delayed Price Updated: 1:05 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	41.97	41.97	41.39	41.63	5,532	-0.25(-0.60%)
Feb 13, 2026	41.48	41.90	41.48	41.88	63,241	+0.18(+0.43%)
Feb 12, 2026	42.01	42.01	41.65	41.70	358,836	-0.30(-0.73%)
Feb 11, 2026	41.72	42.00	41.72	42.00	2,222	+0.32(+0.76%)
Feb 10, 2026	41.86	41.86	41.68	41.69	3,452	-0.20(-0.48%)
Feb 09, 2026	41.57	41.91	41.57	41.89	9,914	+0.33(+0.79%)
Feb 06, 2026	41.36	41.56	41.31	41.56	5,136	+0.61(+1.50%)
Feb 05, 2026	41.23	41.23	40.95	40.95	6,644	-0.76(-1.83%)
Feb 04, 2026	42.32	42.32	41.47	41.71	3,801	-0.51(-1.21%)
Feb 03, 2026	42.17	42.29	41.83	42.22	7,952	+0.65(+1.56%)
Feb 02, 2026	41.81	41.81	41.50	41.57	7,126	-0.24(-0.57%)
Jan 30, 2026	42.31	42.31	41.78	41.81	20,391	-0.42(-0.99%)
Jan 29, 2026	42.54	42.58	42.02	42.23	13,640	-0.04(-0.09%)
Jan 28, 2026	42.40	42.40	42.13	42.27	3,315	+0.06(+0.13%)
Jan 27, 2026	42.08	42.21	42.08	42.21	17,482	+0.42(+1.00%)
Jan 26, 2026	42.00	42.00	41.77	41.79	4,219	-0.04(-0.09%)
Jan 23, 2026	41.78	41.83	41.68	41.83	5,367	+0.10(+0.24%)
Jan 22, 2026	42.07	42.07	41.72	41.73	2,954	+0.08(+0.18%)
Jan 21, 2026	41.61	41.68	41.50	41.65	9,587	+0.36(+0.88%)
Jan 20, 2026	41.27	41.49	41.25	41.29	8,904	+0.13(+0.32%)
Jan 16, 2026	41.04	41.17	41.04	41.16	2,373	-0.11(-0.27%)
Jan 15, 2026	41.24	41.41	41.22	41.27	25,727	-0.04(-0.09%)
Jan 14, 2026	41.13	41.31	41.09	41.31	8,469	+0.53(+1.29%)
Jan 13, 2026	40.90	40.93	40.75	40.78	21,705	-0.04(-0.11%)
Jan 12, 2026	40.55	40.82	40.55	40.82	10,881	+0.63(+1.58%)
Jan 09, 2026	40.07	40.20	40.07	40.19	52,685	+0.37(+0.93%)
Jan 08, 2026	39.86	39.86	39.48	39.82	20,385	+0.16(+0.41%)
Jan 07, 2026	39.59	39.75	39.54	39.66	39,234	-0.33(-0.83%)
Jan 06, 2026	39.90	39.99	39.90	39.99	11,897	+0.36(+0.90%)
Jan 05, 2026	39.52	39.68	39.52	39.63	10,382	+0.62(+1.59%)
Jan 02, 2026	38.96	39.04	38.94	39.01	1,220	+0.46(+1.20%)
Dec 31, 2025	39.13	39.13	38.53	38.55	35,204	-0.32(-0.81%)
Dec 30, 2025	38.90	39.00	38.83	38.87	64,471	+0.20(+0.52%)
Dec 29, 2025	38.62	38.70	38.60	38.66	1,699	-0.53(-1.34%)
Dec 26, 2025	39.09	39.19	39.06	39.19	2,130	+0.36(+0.93%)
Dec 24, 2025	38.77	38.87	38.72	38.83	2,745	+0.04(+0.09%)
Dec 23, 2025	38.46	38.80	38.46	38.79	47,399	+0.23(+0.59%)
Dec 22, 2025	38.44	38.57	38.44	38.57	23,571	+0.40(+1.04%)
Dec 19, 2025	38.26	38.26	38.17	38.17	1,362	+0.27(+0.72%)
Dec 18, 2025	37.89	38.03	37.80	37.89	11,192	+0.18(+0.49%)
Dec 17, 2025	37.93	37.96	37.71	37.71	5,937	-0.01(-0.03%)
Dec 16, 2025	37.88	37.88	37.62	37.72	13,554	-0.23(-0.60%)
Dec 15, 2025	38.02	38.02	37.89	37.95	1,073	+0.08(+0.21%)
Dec 12, 2025	37.89	37.90	37.86	37.87	1,495	-0.30(-0.78%)
Dec 11, 2025	37.90	38.17	37.90	38.17	7,893	+0.13(+0.33%)
Dec 10, 2025	37.78	38.04	37.73	38.04	2,093	+0.34(+0.89%)
Dec 09, 2025	37.66	37.74	37.66	37.71	7,835	+0.04(+0.10%)
Dec 08, 2025	37.83	37.83	37.64	37.67	2,962	-0.03(-0.08%)
Dec 05, 2025	37.85	37.85	37.70	37.70	3,351	+0.08(+0.22%)
Dec 04, 2025	38.09	38.09	37.61	37.61	4,430	+0.04(+0.12%)
Dec 03, 2025	37.52	37.57	37.52	37.57	7,862	-0.04(-0.11%)
Dec 02, 2025	37.64	37.64	37.53	37.61	36,761	-0.05(-0.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.