GadsdenA DynamicA GrowthA (GDG) Exchange: NYSE ARCA
Data as of April 26, 2024
$24.81 ($0.00) 0.00%
GadsdenA DynamicA GrowthA - Daily Information
Click for more stock information on GadsdenA DynamicA GrowthA.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.77 |
| Previous Close | $24.81 |
| High | $24.81 |
| Low | $24.77 |
| Adjusted Open | $24.77 |
| Previous Adjusted Close | $24.81 |
| Adjusted High | $24.81 |
| Adjusted Low | $24.77 |
About GadsdenA DynamicA GrowthA (GDG)
DELISTED - GADSDEN DYNAMIC GROWTH ETF GADSDEN DYNAMIC GROWTH ETF
Invest in GadsdenA DynamicA GrowthA (GDG)
Historical Stock Data for GadsdenA DynamicA GrowthA (GDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-26 | $24.77 | $24.81 | $24.77 | $24.81 | $24.81 | 1,099 |
| 2019-12-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 2019-12-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 96 |
| 2019-12-20 | $24.23 | $24.82 | $24.23 | $24.82 | $24.82 | 294 |
| 2019-12-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2019-12-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2019-12-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2019-12-16 | $24.00 | $24.87 | $24.00 | $24.86 | $24.86 | 3,101 |
| 2019-12-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2019-12-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 74 |
| 2019-12-11 | $24.75 | $24.81 | $24.75 | $24.81 | $24.81 | 211,776 |
| 2019-12-10 | $24.70 | $24.71 | $24.69 | $24.71 | $24.71 | 80,702 |
| 2019-12-09 | $24.70 | $24.72 | $24.68 | $24.68 | $24.68 | 178,007 |
| 2019-12-06 | $24.72 | $24.76 | $24.69 | $24.71 | $24.71 | 14,943 |
| 2019-12-05 | $24.71 | $24.75 | $24.70 | $24.75 | $24.75 | 124,644 |
| 2019-12-04 | $24.70 | $24.74 | $24.70 | $24.74 | $24.74 | 402 |
| 2019-12-03 | $24.39 | $24.51 | $24.39 | $24.51 | $24.51 | 892 |
| 2019-12-02 | $24.64 | $24.64 | $24.60 | $24.60 | $24.60 | 6,891 |
| 2019-11-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-11-27 | $24.88 | $24.88 | $24.86 | $24.87 | $24.87 | 11,020 |
| 2019-11-26 | $24.82 | $24.86 | $24.82 | $24.86 | $24.86 | 1,496 |
| 2019-11-25 | $24.88 | $24.89 | $24.87 | $24.88 | $24.88 | 16,975 |
| 2019-11-22 | $24.82 | $24.82 | $24.71 | $24.73 | $24.73 | 5,278 |
| 2019-11-21 | $24.72 | $24.76 | $24.72 | $24.76 | $24.76 | 20,090 |
| 2019-11-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 4,430 |
| 2019-11-19 | $24.87 | $24.89 | $24.86 | $24.88 | $24.88 | 3,737 |
| 2019-11-18 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 14,163 |
| 2019-11-15 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 1,336 |
| 2019-11-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 460 |
| 2019-11-13 | $24.79 | $24.84 | $24.77 | $24.78 | $24.78 | 9,222 |
| 2019-11-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 153 |
| 2019-11-11 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 2019-11-08 | $24.83 | $24.85 | $24.82 | $24.85 | $24.85 | 9,164 |
| 2019-11-07 | $24.96 | $24.96 | $24.91 | $24.91 | $24.91 | 3,501 |
| 2019-11-06 | $24.93 | $24.93 | $24.83 | $24.87 | $24.87 | 37,690 |
| 2019-11-05 | $24.92 | $24.92 | $24.89 | $24.91 | $24.91 | 5,359 |
| 2019-11-04 | $24.94 | $24.95 | $24.94 | $24.94 | $24.94 | 22,119 |
| 2019-11-01 | $24.69 | $24.73 | $24.69 | $24.72 | $24.72 | 18,966 |
| 2019-10-31 | $24.38 | $24.44 | $24.38 | $24.44 | $24.44 | 1,152 |
| 2019-10-30 | $24.41 | $24.56 | $24.41 | $24.56 | $24.56 | 13,400 |
| 2019-10-29 | $24.55 | $24.58 | $24.52 | $24.54 | $24.54 | 9,270 |
| 2019-10-28 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 536 |
| 2019-10-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2019-10-24 | $24.62 | $24.68 | $24.62 | $24.62 | $24.62 | 5,445 |
| 2019-10-23 | $24.60 | $24.67 | $24.58 | $24.58 | $24.58 | 43,626 |
| 2019-10-22 | $24.56 | $24.61 | $24.50 | $24.59 | $24.59 | 6,279 |
| 2019-10-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 71 |
| 2019-10-18 | $24.70 | $24.70 | $24.67 | $24.69 | $24.69 | 8,085 |
| 2019-10-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2019-10-16 | $24.75 | $24.75 | $24.71 | $24.72 | $24.72 | 4,375 |
| 2019-10-15 | $24.66 | $24.67 | $24.66 | $24.67 | $24.67 | 954 |
| 2019-10-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 4,017 |
| 2019-10-11 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 262 |
| 2019-10-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2019-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
| 2019-10-08 | $24.87 | $24.89 | $24.84 | $24.89 | $24.89 | 3,063 |
| 2019-10-07 | $24.74 | $24.74 | $24.73 | $24.73 | $24.73 | 188 |
| 2019-10-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2019-10-03 | $23.77 | $24.93 | $23.77 | $24.78 | $24.78 | 992 |
| 2019-10-02 | $24.77 | $24.77 | $24.70 | $24.74 | $24.74 | 7,566 |
| 2019-10-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2019-09-30 | $24.56 | $24.56 | $24.55 | $24.55 | $24.55 | 483 |
| 2019-09-27 | $24.57 | $24.59 | $24.57 | $24.59 | $24.59 | 2,291 |
| 2019-09-26 | $24.61 | $24.62 | $24.61 | $24.61 | $24.61 | 1,179 |
| 2019-09-25 | $24.68 | $24.68 | $24.51 | $24.51 | $24.51 | 864 |
| 2019-09-24 | $24.70 | $24.76 | $24.70 | $24.76 | $24.76 | 134 |
| 2019-09-23 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 380 |
| 2019-09-20 | $24.38 | $24.49 | $24.38 | $24.49 | $24.49 | 495 |
| 2019-09-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 118 |
| 2019-09-18 | $24.27 | $24.27 | $24.19 | $24.19 | $24.19 | 1,982 |
| 2019-09-17 | $24.21 | $24.21 | $24.19 | $24.21 | $24.21 | 3,956 |
| 2019-09-16 | $24.18 | $24.18 | $24.16 | $24.17 | $24.08 | 2,006 |
| 2019-09-13 | $24.18 | $24.18 | $24.09 | $24.09 | $24.00 | 100 |
| 2019-09-12 | $24.47 | $24.47 | $24.28 | $24.29 | $24.20 | 1,297 |
| 2019-09-11 | $24.41 | $24.41 | $24.36 | $24.36 | $24.27 | 4,239 |
| 2019-09-10 | $24.45 | $24.45 | $24.37 | $24.37 | $24.28 | 234 |
| 2019-09-09 | $24.53 | $24.53 | $24.51 | $24.51 | $24.42 | 2,633 |
| 2019-09-06 | $24.75 | $24.75 | $24.72 | $24.72 | $24.62 | 1,801 |
| 2019-09-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.57 | 0 |
| 2019-09-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.78 | 0 |
| 2019-09-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.71 | 100 |
| 2019-08-30 | $24.73 | $24.73 | $24.73 | $24.73 | $24.63 | 0 |
| 2019-08-29 | $24.71 | $24.71 | $24.68 | $24.71 | $24.61 | 629 |
| 2019-08-28 | $24.81 | $24.81 | $24.73 | $24.76 | $24.66 | 8,184 |
| 2019-08-27 | $24.81 | $24.84 | $24.81 | $24.83 | $24.73 | 4,140 |
| 2019-08-26 | $24.74 | $24.77 | $24.71 | $24.71 | $24.61 | 3,491 |
| 2019-08-23 | $24.71 | $24.72 | $24.70 | $24.70 | $24.60 | 401 |
| 2019-08-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.49 | 685 |
| 2019-08-21 | $24.63 | $24.64 | $24.63 | $24.64 | $24.54 | 500 |
| 2019-08-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 117 |
| 2019-08-19 | $24.57 | $24.60 | $24.57 | $24.60 | $24.50 | 1,219 |
| 2019-08-16 | $24.65 | $24.65 | $24.63 | $24.63 | $24.53 | 3,461 |
| 2019-08-15 | $24.63 | $24.66 | $24.63 | $24.66 | $24.56 | 3,065 |
| 2019-08-14 | $24.57 | $24.57 | $24.57 | $24.57 | $24.48 | 69 |
| 2019-08-13 | $24.59 | $24.63 | $24.57 | $24.61 | $24.51 | 17,587 |
| 2019-08-12 | $24.61 | $24.62 | $24.61 | $24.62 | $24.52 | 1,100 |
| 2019-08-09 | $24.64 | $24.64 | $24.62 | $24.62 | $24.52 | 635 |
| 2019-08-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.54 | 200 |
| 2019-08-07 | $24.55 | $24.56 | $24.55 | $24.56 | $24.47 | 316 |
| 2019-08-06 | $24.41 | $24.45 | $24.41 | $24.44 | $24.35 | 1,970 |
| 2019-08-05 | $24.42 | $24.43 | $24.36 | $24.36 | $24.27 | 1,043 |
| 2019-08-02 | $24.49 | $24.49 | $24.46 | $24.46 | $24.37 | 200 |
| 2019-08-01 | $24.38 | $24.45 | $24.38 | $24.45 | $24.36 | 416 |
| 2019-07-31 | $24.43 | $24.43 | $24.39 | $24.39 | $24.30 | 17,629 |
| 2019-07-30 | $24.48 | $24.51 | $24.41 | $24.42 | $24.33 | 294,383 |
| 2019-07-29 | $24.47 | $24.47 | $24.47 | $24.47 | $24.38 | 1,700 |
| 2019-07-26 | $24.45 | $24.45 | $24.44 | $24.44 | $24.35 | 4,708 |
| 2019-07-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.36 | 0 |
| 2019-07-24 | $24.43 | $24.43 | $24.41 | $24.41 | $24.32 | 1,467 |
| 2019-07-23 | $24.43 | $24.45 | $24.42 | $24.44 | $24.35 | 5,221 |
| 2019-07-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.40 | 0 |
| 2019-07-19 | $24.60 | $24.60 | $24.53 | $24.53 | $24.44 | 1,710 |
| 2019-07-18 | $24.63 | $24.70 | $24.63 | $24.66 | $24.56 | 17,325 |
| 2019-07-17 | $24.64 | $24.65 | $24.64 | $24.65 | $24.55 | 118 |
| 2019-07-16 | $24.62 | $24.62 | $24.61 | $24.62 | $24.52 | 3,000 |
| 2019-07-15 | $24.65 | $24.65 | $24.64 | $24.64 | $24.54 | 1,888 |
| 2019-07-12 | $24.62 | $24.62 | $24.60 | $24.60 | $24.50 | 148 |
| 2019-07-11 | $24.61 | $24.64 | $24.59 | $24.60 | $24.50 | 937 |
| 2019-07-10 | $24.66 | $24.66 | $24.66 | $24.66 | $24.56 | 0 |
| 2019-07-09 | $24.57 | $24.58 | $24.57 | $24.58 | $24.49 | 1,239 |
| 2019-07-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.51 | 97 |
| 2019-07-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.47 | 771 |
| 2019-07-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.57 | 0 |
| 2019-07-02 | $24.56 | $24.60 | $24.56 | $24.60 | $24.50 | 291 |
| 2019-07-01 | $24.44 | $24.47 | $24.41 | $24.47 | $24.38 | 12,584 |
| 2019-06-28 | $24.50 | $24.50 | $24.48 | $24.48 | $24.39 | 749 |
| 2019-06-27 | $24.53 | $24.53 | $24.51 | $24.52 | $24.43 | 839 |
| 2019-06-26 | $24.49 | $24.51 | $24.48 | $24.48 | $24.39 | 2,549 |
| 2019-06-25 | $24.61 | $24.61 | $24.59 | $24.59 | $24.49 | 310 |
| 2019-06-24 | $24.65 | $24.66 | $24.65 | $24.66 | $24.56 | 692 |
| 2019-06-21 | $24.73 | $24.73 | $24.72 | $24.72 | $24.54 | 595 |
| 2019-06-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.61 | 1,049 |
| 2019-06-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.50 | 12 |
| 2019-06-18 | $24.66 | $24.66 | $24.59 | $24.59 | $24.41 | 109 |
| 2019-06-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.47 | 80 |
| 2019-06-14 | $24.62 | $24.66 | $24.62 | $24.66 | $24.48 | 948 |
| 2019-06-13 | $24.64 | $24.65 | $24.64 | $24.64 | $24.46 | 3,453 |
| 2019-06-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.45 | 6 |
| 2019-06-11 | $22.12 | $24.59 | $19.67 | $24.57 | $24.39 | 2,730 |
| 2019-06-10 | $24.56 | $24.58 | $24.56 | $24.58 | $24.40 | 221 |
| 2019-06-07 | $24.69 | $24.69 | $24.65 | $24.65 | $24.47 | 6,192 |
| 2019-06-06 | $24.57 | $24.60 | $24.57 | $24.60 | $24.42 | 538 |
| 2019-06-05 | $24.61 | $24.61 | $24.60 | $24.60 | $24.42 | 899 |
| 2019-06-04 | $24.53 | $24.53 | $24.50 | $24.50 | $24.32 | 300 |
| 2019-06-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.53 | 355 |
| 2019-05-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.46 | 161 |
| 2019-05-30 | $24.51 | $24.63 | $24.51 | $24.63 | $24.45 | 2,087 |
| 2019-05-29 | $24.59 | $24.61 | $24.56 | $24.56 | $24.38 | 4,296 |
| 2019-05-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.35 | 75 |
| 2019-05-24 | $24.53 | $24.53 | $24.50 | $24.50 | $24.32 | 551 |
| 2019-05-23 | $24.51 | $24.62 | $24.48 | $24.56 | $24.38 | 5,537 |
| 2019-05-22 | $24.34 | $24.36 | $24.34 | $24.36 | $24.18 | 4,294 |
| 2019-05-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.15 | 107 |
| 2019-05-20 | $24.36 | $24.36 | $24.32 | $24.35 | $24.17 | 1,112 |
| 2019-05-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.18 | 0 |
| 2019-05-16 | $24.44 | $24.47 | $24.44 | $24.45 | $24.27 | 2,763 |
| 2019-05-15 | $24.51 | $24.51 | $24.47 | $24.47 | $24.29 | 1,131 |
| 2019-05-14 | $24.46 | $24.46 | $24.43 | $24.43 | $24.25 | 2,722 |
| 2019-05-13 | $24.40 | $24.48 | $24.38 | $24.39 | $24.21 | 2,456 |
| 2019-05-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.26 | 70 |
| 2019-05-09 | $24.31 | $24.42 | $24.31 | $24.37 | $24.19 | 3,044 |
| 2019-05-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.29 | 81 |
| 2019-05-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.29 | 0 |
| 2019-05-06 | $24.53 | $24.53 | $24.52 | $24.52 | $24.34 | 517 |
| 2019-05-03 | $24.80 | $24.80 | $24.70 | $24.70 | $24.52 | 5,439 |
| 2019-05-02 | $24.77 | $24.77 | $24.72 | $24.72 | $24.54 | 269 |
| 2019-05-01 | $24.72 | $24.72 | $24.72 | $24.72 | $24.54 | 79 |
| 2019-04-30 | $24.71 | $24.72 | $24.71 | $24.71 | $24.53 | 1,410 |
| 2019-04-29 | $24.70 | $24.71 | $24.66 | $24.68 | $24.50 | 2,110 |
| 2019-04-26 | $24.91 | $24.91 | $24.77 | $24.77 | $24.59 | 1,194 |
| 2019-04-25 | $24.84 | $24.89 | $24.81 | $24.81 | $24.63 | 2,445 |
| 2019-04-24 | $24.74 | $24.74 | $24.70 | $24.72 | $24.54 | 3,137 |
| 2019-04-23 | $24.73 | $24.73 | $24.68 | $24.71 | $24.53 | 7,536 |
| 2019-04-22 | $24.88 | $24.88 | $24.87 | $24.87 | $24.69 | 869 |
| 2019-04-18 | $24.96 | $24.99 | $24.90 | $24.91 | $24.73 | 6,581 |
| 2019-04-17 | $24.90 | $24.90 | $24.88 | $24.88 | $24.70 | 418 |
| 2019-04-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.60 | 0 |
| 2019-04-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.74 | 49 |
| 2019-04-12 | $24.85 | $24.90 | $24.85 | $24.90 | $24.72 | 5,937 |
| 2019-04-11 | $25.04 | $25.09 | $25.00 | $25.00 | $24.82 | 2,028 |
| 2019-04-10 | $25.25 | $25.26 | $25.13 | $25.13 | $24.95 | 1,520 |
| 2019-04-09 | $25.20 | $25.26 | $25.15 | $25.24 | $25.05 | 1,055 |
| 2019-04-08 | $25.05 | $25.06 | $25.05 | $25.06 | $24.88 | 1,342 |
| 2019-04-05 | $25.08 | $25.10 | $25.06 | $25.06 | $24.88 | 1,300 |
| 2019-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.92 | 133 |
| 2019-04-03 | $25.10 | $25.10 | $25.06 | $25.06 | $24.88 | 584 |
| 2019-04-02 | $25.20 | $25.20 | $25.14 | $25.14 | $24.96 | 552 |
| 2019-04-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.97 | 1 |
| 2019-03-29 | $25.23 | $25.23 | $25.21 | $25.21 | $25.03 | 683 |
| 2019-03-28 | $25.24 | $25.24 | $25.20 | $25.21 | $25.03 | 3,980 |
| 2019-03-27 | $25.31 | $25.31 | $25.24 | $25.24 | $25.05 | 27,718 |
| 2019-03-26 | $25.30 | $25.30 | $25.27 | $25.30 | $25.11 | 3,044 |
| 2019-03-25 | $25.38 | $25.38 | $25.32 | $25.33 | $25.14 | 473 |
| 2019-03-22 | $25.17 | $25.29 | $25.17 | $25.29 | $25.10 | 14,006 |
| 2019-03-21 | $25.01 | $25.01 | $24.95 | $24.95 | $24.77 | 536 |
| 2019-03-20 | $24.92 | $25.00 | $24.92 | $25.00 | $24.82 | 300 |
| 2019-03-19 | $24.82 | $24.87 | $24.82 | $24.86 | $24.67 | 3,852 |
| 2019-03-18 | $24.86 | $24.86 | $24.84 | $24.84 | $24.66 | 200 |
| 2019-03-15 | $24.87 | $24.89 | $24.83 | $24.88 | $24.70 | 3,522 |
| 2019-03-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.65 | 201 |
| 2019-03-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.71 | 9,443 |
| 2019-03-12 | $24.92 | $24.93 | $24.90 | $24.93 | $24.75 | 2,165 |
| 2019-03-11 | $25.00 | $25.00 | $24.92 | $24.92 | $24.67 | 400 |
| 2019-03-08 | $25.11 | $25.11 | $25.06 | $25.06 | $24.81 | 250 |
| 2019-03-07 | $24.99 | $25.02 | $24.97 | $24.97 | $24.72 | 350 |
| 2019-03-06 | $24.75 | $24.83 | $24.75 | $24.83 | $24.58 | 250 |
| 2019-03-05 | $24.63 | $24.66 | $24.62 | $24.66 | $24.41 | 600 |
| 2019-03-04 | $24.55 | $24.62 | $24.55 | $24.59 | $24.35 | 500 |
| 2019-03-01 | $24.49 | $24.49 | $24.43 | $24.45 | $24.21 | 2,475 |
| 2019-02-28 | $24.65 | $24.66 | $24.65 | $24.66 | $24.41 | 400 |
| 2019-02-27 | $24.76 | $24.76 | $24.67 | $24.67 | $24.42 | 350 |
| 2019-02-26 | $24.68 | $24.71 | $24.68 | $24.71 | $24.46 | 651 |
| 2019-02-25 | $24.67 | $24.70 | $24.67 | $24.69 | $24.44 | 1,864 |
| 2019-02-22 | $24.78 | $24.78 | $24.76 | $24.76 | $24.51 | 654 |
| 2019-02-21 | $24.79 | $24.79 | $24.78 | $24.78 | $24.54 | 575 |
| 2019-02-20 | $24.80 | $24.82 | $24.80 | $24.80 | $24.55 | 4,683 |
| 2019-02-19 | $24.77 | $24.84 | $24.77 | $24.84 | $24.59 | 8,920 |
| 2019-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.54 | 178 |
| 2019-02-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.59 | 4 |
| 2019-02-13 | $24.78 | $24.80 | $24.77 | $24.79 | $24.54 | 1,173 |
| 2019-02-12 | $24.90 | $24.90 | $24.87 | $24.87 | $24.62 | 2,369 |
| 2019-02-11 | $25.06 | $25.06 | $25.02 | $25.02 | $24.77 | 2,190 |
| 2019-02-08 | $25.15 | $25.16 | $25.07 | $25.07 | $24.82 | 1,429 |
| 2019-02-07 | $25.05 | $25.13 | $25.05 | $25.09 | $24.84 | 4,408 |
| 2019-02-06 | $24.92 | $24.96 | $24.92 | $24.95 | $24.70 | 2,771 |
| 2019-02-05 | $24.95 | $25.01 | $24.91 | $24.98 | $24.73 | 6,922 |
| 2019-02-04 | $24.98 | $25.05 | $24.98 | $24.99 | $24.74 | 1,737 |
| 2019-02-01 | $25.10 | $25.12 | $25.07 | $25.08 | $24.83 | 125,822 |
| 2019-01-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.91 | 0 |
| 2019-01-30 | $25.22 | $25.22 | $25.17 | $25.19 | $24.94 | 5,421 |
| 2019-01-29 | $25.32 | $25.36 | $25.31 | $25.36 | $25.11 | 71,504 |
| 2019-01-28 | $25.30 | $25.30 | $25.21 | $25.27 | $25.02 | 19,790 |
| 2019-01-25 | $25.26 | $25.26 | $25.10 | $25.19 | $24.94 | 131,830 |
| 2019-01-24 | $25.27 | $25.28 | $25.26 | $25.28 | $25.03 | 91,357 |
| 2019-01-23 | $25.50 | $25.50 | $25.24 | $25.25 | $25.00 | 25,712 |
| 2019-01-22 | $25.15 | $25.22 | $25.13 | $25.20 | $24.95 | 176,742 |
| 2019-01-18 | $25.11 | $25.11 | $25.10 | $25.10 | $24.85 | 59,151 |
| 2019-01-17 | $25.07 | $25.09 | $25.07 | $25.08 | $24.83 | 66,520 |
| 2019-01-16 | $25.09 | $25.11 | $25.09 | $25.11 | $24.86 | 7,314 |
| 2019-01-15 | $25.05 | $25.05 | $25.01 | $25.01 | $24.76 | 3,471 |
| 2019-01-14 | $25.05 | $25.07 | $25.02 | $25.03 | $24.78 | 17,686 |
| 2019-01-11 | $25.11 | $25.11 | $25.09 | $25.09 | $24.84 | 8,506 |
| 2019-01-10 | $25.18 | $25.18 | $25.08 | $25.08 | $24.83 | 12,197 |
| 2019-01-09 | $25.41 | $25.41 | $25.20 | $25.20 | $24.95 | 9,259 |
| 2019-01-08 | $25.15 | $25.22 | $25.13 | $25.14 | $24.89 | 7,081 |
| 2019-01-07 | $25.20 | $25.25 | $25.20 | $25.20 | $24.95 | 7,475 |
| 2019-01-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.97 | 0 |
| 2019-01-03 | $25.25 | $25.25 | $25.22 | $25.22 | $24.97 | 12,602 |
| 2019-01-02 | $25.22 | $25.31 | $25.22 | $25.22 | $24.97 | 22,835 |
| 2018-12-31 | $25.17 | $25.26 | $25.16 | $25.18 | $24.93 | 11,141 |
| 2018-12-28 | $25.13 | $25.30 | $25.13 | $25.29 | $25.04 | 14,500 |
| 2018-12-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.07 | 0 |
| 2018-12-26 | $25.91 | $25.91 | $25.32 | $25.32 | $25.07 | 536 |
| 2018-12-24 | $25.64 | $25.64 | $25.63 | $25.63 | $25.37 | 646 |
| 2018-12-21 | $25.42 | $25.53 | $25.42 | $25.53 | $25.28 | 136,265 |
| 2018-12-20 | $26.49 | $27.80 | $25.40 | $25.40 | $25.15 | 12,547 |
| 2018-12-19 | $25.21 | $25.27 | $25.21 | $25.27 | $25.02 | 27,339 |
| 2018-12-18 | $25.09 | $25.09 | $25.09 | $25.09 | $24.84 | 9 |
| 2018-12-17 | $25.05 | $25.06 | $25.05 | $25.06 | $24.81 | 117 |
| 2018-12-14 | $25.03 | $25.06 | $25.03 | $25.06 | $24.81 | 130 |
| 2018-12-13 | $25.02 | $25.02 | $25.02 | $25.02 | $24.77 | 0 |
| 2018-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.75 | 100 |
| 2018-12-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.69 | 460 |
| 2018-12-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 13 |
| 2018-12-07 | $25.01 | $25.01 | $24.84 | $24.84 | $24.59 | 32,163 |
| 2018-12-06 | $25.15 | $25.15 | $25.00 | $25.13 | $24.87 | 19,492 |
| 2018-12-04 | $25.15 | $25.15 | $25.09 | $25.09 | $24.84 | 11,462 |
| 2018-12-03 | $25.16 | $25.17 | $25.15 | $25.16 | $24.91 | 4,223 |
| 2018-11-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.82 | 765 |
| 2018-11-29 | $25.08 | $25.08 | $25.05 | $25.05 | $24.80 | 8,068 |
| 2018-11-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.82 | 600 |
| 2018-11-27 | $25.05 | $25.06 | $25.05 | $25.06 | $24.81 | 23,565 |
| 2018-11-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.77 | 14,738 |
| 2018-11-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.77 | 16,931 |
| 2018-11-21 | $25.08 | $25.08 | $25.08 | $25.08 | $24.83 | 38 |
| 2018-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.83 | 1 |
| 2018-11-19 | $25.08 | $25.08 | $25.08 | $25.08 | $24.83 | 20,115 |
| 2018-11-16 | $25.08 | $25.08 | $25.08 | $25.08 | $24.83 | 58,731 |
| 2018-11-15 | $25.02 | $25.03 | $25.01 | $25.01 | $24.76 | 102,614 |
GadsdenA DynamicA GrowthA (GDG) News Headlines
Recent GadsdenA DynamicA GrowthA (GDG) News
Similar Companies to GadsdenA DynamicA GrowthA (GDG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |