Canada markets close in 4 hours 9 minutes

GGM Macro Alignment ETF (GGM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.950.00 (0.00%)
As of 02:07PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202426.9526.9526.9526.9526.95100
Apr 26, 202426.7526.7526.7526.7526.75-
Apr 25, 202426.7126.7126.7126.7126.71-
Apr 24, 202426.5726.5926.5726.5926.59200
Apr 23, 202426.4226.4226.4226.4226.42-
Apr 22, 202426.2126.2126.2126.2126.21-
Apr 19, 202426.0226.0226.0226.0226.02-
Apr 18, 202426.0626.0626.0626.0626.06100
Apr 17, 202426.1926.1926.1326.1326.13300
Apr 16, 202426.1426.1426.1426.1426.14-
Apr 15, 202426.2126.2126.2126.2126.21-
Apr 12, 202426.4026.4026.4026.4026.40-
Apr 11, 202426.7526.7526.7526.7526.75-
Apr 10, 202426.6026.6526.6026.6526.65200
Apr 09, 202426.9826.9826.9826.9826.98200
Apr 08, 202426.9026.9026.8426.8426.84200
Apr 05, 202426.8326.8326.7826.7926.791,400
Apr 04, 202426.6526.6726.6526.6726.67400
Apr 03, 202426.8126.8126.8126.8126.81200
Apr 02, 202426.8126.8326.8126.8126.81900
Apr 01, 202427.1027.1027.0727.0727.071,400
Mar 28, 202427.4227.4227.4227.4227.42200
Mar 27, 202427.1827.3027.1827.3027.30400
Mar 26, 202426.8726.9026.8426.8426.842,400
Mar 25, 202426.8526.8526.8226.8226.82400
Mar 22, 202426.8926.8926.8926.8926.89100
Mar 21, 202427.0027.0026.9426.9426.941,300
Mar 20, 202426.8426.8426.8426.8426.84100
Mar 19, 202426.8726.8726.8726.8726.87-
Mar 18, 202426.7226.7226.7226.7226.72100
Mar 15, 202426.7226.7526.6726.6926.693,200
Mar 14, 202426.7726.7726.6426.7726.77700
Mar 13, 202427.1627.1627.0327.0327.03700
Mar 12, 202427.1327.1327.1327.1327.13100
Mar 11, 202427.1727.2027.1727.2027.201,300
Mar 08, 202427.2827.2827.2327.2327.231,800
Mar 07, 202427.1927.2127.1927.1927.19700
Mar 06, 202427.0627.0627.0427.0427.041,700
Mar 05, 202426.8226.8226.8226.8226.82100
Mar 04, 202426.9626.9626.9426.9426.94300
Mar 01, 202426.7026.7926.7026.7926.79600
Feb 29, 202426.6426.6926.6226.6526.651,800
Feb 28, 202426.6026.6326.5826.6226.622,000
Feb 27, 202426.6126.6326.6126.6126.613,400
Feb 26, 202426.5326.5326.5226.5226.52800
Feb 23, 202426.7926.7926.7926.7926.79-
Feb 22, 202426.5226.6926.5226.6626.662,400
Feb 21, 202426.5326.5626.4826.5626.563,000
Feb 20, 202426.4326.4326.4326.4326.43-
Feb 16, 202426.5726.5726.4526.4526.451,100
Feb 15, 202426.4526.5526.4526.5526.555,300
Feb 14, 202426.1926.1926.1926.1926.19100
Feb 13, 202425.8826.0325.8826.0326.03900
Feb 12, 202426.4326.4326.4326.4326.43100
Feb 09, 202426.3626.3626.3526.3526.351,000
Feb 08, 202426.3526.3826.2626.3826.385,100
Feb 07, 202426.4626.4626.4026.4326.431,500
Feb 06, 202426.4426.4626.4426.4626.46400
Feb 05, 202426.2826.2826.1926.1926.191,500
Feb 02, 202426.5926.5926.4826.4826.481,300
Feb 01, 202426.4326.7526.4326.7526.751,300
Jan 31, 202426.5526.5826.3426.3426.345,900
Jan 30, 202426.3126.3126.3126.3126.31100
Jan 29, 202426.3326.3326.3326.3326.33100
Jan 26, 202426.1226.1226.1226.1226.12-
Jan 25, 202426.0926.0926.0926.0926.09-
Jan 24, 202425.8525.8525.8525.8525.85100
Jan 23, 202426.1526.1926.1526.1726.171,500
Jan 22, 202426.2926.2926.2626.2626.264,000
Jan 19, 202426.1726.1726.1726.1726.17-
Jan 18, 202426.1026.1026.1026.1026.10-
Jan 17, 202426.3026.3026.1026.1726.172,100
Jan 16, 202426.3826.3826.3826.3826.38100
Jan 12, 202426.5826.6326.5826.6326.63100
Jan 11, 202426.6026.6026.6026.6026.60-
Jan 10, 202426.7726.8426.7426.7826.785,500
Jan 09, 202426.7626.7626.6726.6726.676,200
Jan 08, 202426.5826.8126.5826.8126.81108,100
Jan 05, 202426.3626.4026.3626.4026.401,500
Jan 04, 202426.5826.5826.4826.4826.4813,200
Jan 03, 202426.6126.6126.5426.5426.542,500
Jan 02, 202426.5026.7026.5026.6526.6517,000
Dec 29, 202326.5926.5926.5126.5126.51300
Dec 28, 202326.6126.6126.5626.5626.56500
Dec 27, 202326.4826.5126.4826.5126.512,300
Dec 26, 202326.3026.4626.3026.4026.408,500
Dec 26, 20230.131 Dividend
Dec 22, 202326.4226.4226.4226.4226.29100
Dec 21, 202326.3626.3626.3626.3626.23100
Dec 20, 202326.4026.4026.2326.2326.092,800
Dec 19, 202326.4626.5126.4626.5126.382,400
Dec 18, 202326.3726.3726.3626.3626.231,000
Dec 15, 202326.3126.3426.3126.3426.21100
Dec 14, 202326.6426.7126.4526.4926.362,500
Dec 13, 202326.0626.4726.0626.4726.34600
Dec 12, 202325.8825.8825.8825.8825.75-
Dec 11, 202325.7225.7925.7225.7925.664,300
Dec 08, 202325.6425.6425.6425.6425.52100
Dec 07, 202325.7625.7625.7425.7425.611,100
Dec 06, 202325.6225.7525.6225.7125.58213,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...