NYSEArca - Delayed Quote USD

GGM Macro Alignment ETF (GGM)

26.21 +0.20 (+0.75%)
At close: April 17 at 11:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 26.21 26.21 26.21 26.21 26.21 -
Apr 19, 2024 26.02 26.02 26.02 26.02 26.02 -
Apr 18, 2024 26.06 26.06 26.06 26.06 26.06 100
Apr 17, 2024 26.19 26.19 26.13 26.13 26.13 300
Apr 16, 2024 26.14 26.14 26.14 26.14 26.14 -
Apr 15, 2024 26.21 26.21 26.21 26.21 26.21 -
Apr 12, 2024 26.40 26.40 26.40 26.40 26.40 -
Apr 11, 2024 26.75 26.75 26.75 26.75 26.75 -
Apr 10, 2024 26.60 26.65 26.60 26.65 26.65 200
Apr 9, 2024 26.98 26.98 26.98 26.98 26.98 200
Apr 8, 2024 26.90 26.90 26.84 26.84 26.84 200
Apr 5, 2024 26.83 26.83 26.78 26.79 26.79 1,400
Apr 4, 2024 26.65 26.67 26.65 26.67 26.67 400
Apr 3, 2024 26.81 26.81 26.81 26.81 26.81 200
Apr 2, 2024 26.81 26.83 26.81 26.81 26.81 900
Apr 1, 2024 27.10 27.10 27.07 27.07 27.07 1,400
Mar 28, 2024 27.42 27.42 27.42 27.42 27.42 200
Mar 27, 2024 27.18 27.30 27.18 27.30 27.30 400
Mar 26, 2024 26.87 26.90 26.84 26.84 26.84 2,400
Mar 25, 2024 26.85 26.85 26.82 26.82 26.82 400
Mar 22, 2024 26.89 26.89 26.89 26.89 26.89 100
Mar 21, 2024 27.00 27.00 26.94 26.94 26.94 1,300
Mar 20, 2024 26.84 26.84 26.84 26.84 26.84 100
Mar 19, 2024 26.87 26.87 26.87 26.87 26.87 -
Mar 18, 2024 26.72 26.72 26.72 26.72 26.72 100
Mar 15, 2024 26.72 26.75 26.67 26.69 26.69 3,200
Mar 14, 2024 26.77 26.77 26.64 26.77 26.77 700
Mar 13, 2024 27.16 27.16 27.03 27.03 27.03 700
Mar 12, 2024 27.13 27.13 27.13 27.13 27.13 100
Mar 11, 2024 27.17 27.20 27.17 27.20 27.20 1,300
Mar 8, 2024 27.28 27.28 27.23 27.23 27.23 1,800
Mar 7, 2024 27.19 27.21 27.19 27.19 27.19 700
Mar 6, 2024 27.06 27.06 27.04 27.04 27.04 1,700
Mar 5, 2024 26.82 26.82 26.82 26.82 26.82 100
Mar 4, 2024 26.96 26.96 26.94 26.94 26.94 300
Mar 1, 2024 26.70 26.79 26.70 26.79 26.79 600
Feb 29, 2024 26.64 26.69 26.62 26.65 26.65 1,800
Feb 28, 2024 26.60 26.63 26.58 26.62 26.62 2,000
Feb 27, 2024 26.61 26.63 26.61 26.61 26.61 3,400
Feb 26, 2024 26.53 26.53 26.52 26.52 26.52 800
Feb 23, 2024 26.79 26.79 26.79 26.79 26.79 -
Feb 22, 2024 26.52 26.69 26.52 26.66 26.66 2,400
Feb 21, 2024 26.53 26.56 26.48 26.56 26.56 3,000
Feb 20, 2024 26.43 26.43 26.43 26.43 26.43 -
Feb 16, 2024 26.57 26.57 26.45 26.45 26.45 1,100
Feb 15, 2024 26.45 26.55 26.45 26.55 26.55 5,300
Feb 14, 2024 26.19 26.19 26.19 26.19 26.19 100
Feb 13, 2024 25.88 26.03 25.88 26.03 26.03 900
Feb 12, 2024 26.43 26.43 26.43 26.43 26.43 100
Feb 9, 2024 26.36 26.36 26.35 26.35 26.35 1,000
Feb 8, 2024 26.35 26.38 26.26 26.38 26.38 5,100
Feb 7, 2024 26.46 26.46 26.40 26.43 26.43 1,500
Feb 6, 2024 26.44 26.46 26.44 26.46 26.46 400
Feb 5, 2024 26.28 26.28 26.19 26.19 26.19 1,500
Feb 2, 2024 26.59 26.59 26.48 26.48 26.48 1,300
Feb 1, 2024 26.43 26.75 26.43 26.75 26.75 1,300
Jan 31, 2024 26.55 26.58 26.34 26.34 26.34 5,900
Jan 30, 2024 26.31 26.31 26.31 26.31 26.31 100
Jan 29, 2024 26.33 26.33 26.33 26.33 26.33 100
Jan 26, 2024 26.12 26.12 26.12 26.12 26.12 -
Jan 25, 2024 26.09 26.09 26.09 26.09 26.09 -
Jan 24, 2024 25.85 25.85 25.85 25.85 25.85 100
Jan 23, 2024 26.15 26.19 26.15 26.17 26.17 1,500
Jan 22, 2024 26.29 26.29 26.26 26.26 26.26 4,000
Jan 19, 2024 26.17 26.17 26.17 26.17 26.17 -
Jan 18, 2024 26.10 26.10 26.10 26.10 26.10 -
Jan 17, 2024 26.30 26.30 26.10 26.17 26.17 2,100
Jan 16, 2024 26.38 26.38 26.38 26.38 26.38 100
Jan 12, 2024 26.58 26.63 26.58 26.63 26.63 100
Jan 11, 2024 26.60 26.60 26.60 26.60 26.60 -
Jan 10, 2024 26.77 26.84 26.74 26.78 26.78 5,500
Jan 9, 2024 26.76 26.76 26.67 26.67 26.67 6,200
Jan 8, 2024 26.58 26.81 26.58 26.81 26.81 108,100
Jan 5, 2024 26.36 26.40 26.36 26.40 26.40 1,500
Jan 4, 2024 26.58 26.58 26.48 26.48 26.48 13,200
Jan 3, 2024 26.61 26.61 26.54 26.54 26.54 2,500
Jan 2, 2024 26.50 26.70 26.50 26.65 26.65 17,000
Dec 29, 2023 26.59 26.59 26.51 26.51 26.51 300
Dec 28, 2023 26.61 26.61 26.56 26.56 26.56 500
Dec 27, 2023 26.48 26.51 26.48 26.51 26.51 2,300
Dec 26, 2023 0.13 Dividend
Dec 26, 2023 26.30 26.46 26.30 26.40 26.40 8,500
Dec 22, 2023 26.42 26.42 26.42 26.42 26.29 100
Dec 21, 2023 26.36 26.36 26.36 26.36 26.23 100
Dec 20, 2023 26.40 26.40 26.23 26.23 26.09 2,800
Dec 19, 2023 26.46 26.51 26.46 26.51 26.38 2,400
Dec 18, 2023 26.37 26.37 26.36 26.36 26.23 1,000
Dec 15, 2023 26.31 26.34 26.31 26.34 26.21 100
Dec 14, 2023 26.64 26.71 26.45 26.49 26.36 2,500
Dec 13, 2023 26.06 26.47 26.06 26.47 26.34 600
Dec 12, 2023 25.88 25.88 25.88 25.88 25.75 -
Dec 11, 2023 25.72 25.79 25.72 25.79 25.66 4,300
Dec 8, 2023 25.64 25.64 25.64 25.64 25.52 100
Dec 7, 2023 25.76 25.76 25.74 25.74 25.61 1,100
Dec 6, 2023 25.62 25.75 25.62 25.71 25.58 213,400
Dec 5, 2023 25.59 25.59 25.56 25.56 25.44 200
Dec 4, 2023 25.61 25.64 25.58 25.61 25.49 10,900
Dec 1, 2023 25.57 25.61 25.57 25.61 25.49 200
Nov 30, 2023 25.36 25.36 25.36 25.36 25.23 -
Nov 29, 2023 25.29 25.31 25.25 25.27 25.14 1,700
Nov 28, 2023 25.28 25.28 25.25 25.25 25.13 400
Nov 27, 2023 25.28 25.28 25.28 25.28 25.15 100
Nov 24, 2023 25.25 25.25 25.25 25.25 25.13 -
Nov 22, 2023 25.22 25.24 25.19 25.24 25.11 7,300
Nov 21, 2023 25.06 25.12 25.06 25.10 24.98 8,700
Nov 20, 2023 25.05 25.05 25.01 25.01 24.88 2,000
Nov 17, 2023 24.88 24.88 24.88 24.88 24.76 1,100
Nov 16, 2023 24.94 24.94 24.88 24.91 24.78 13,400
Nov 15, 2023 24.87 24.92 24.80 24.82 24.70 5,300
Nov 14, 2023 24.75 24.84 24.75 24.82 24.70 6,800
Nov 13, 2023 24.38 24.38 24.31 24.31 24.19 17,400
Nov 10, 2023 24.13 24.33 24.13 24.31 24.19 93,000
Nov 9, 2023 24.14 24.14 24.12 24.12 24.00 800
Nov 8, 2023 24.39 24.45 24.34 24.41 24.29 28,000
Nov 7, 2023 24.57 24.57 24.50 24.50 24.38 3,700
Nov 6, 2023 24.61 24.62 24.57 24.57 24.44 16,600
Nov 3, 2023 24.61 24.65 24.59 24.59 24.47 16,000
Nov 2, 2023 24.47 24.48 24.45 24.45 24.33 300
Nov 1, 2023 24.09 24.18 24.09 24.14 24.02 12,500
Oct 31, 2023 24.01 24.01 24.01 24.01 23.89 200
Oct 30, 2023 23.75 23.86 23.73 23.84 23.72 4,400
Oct 27, 2023 24.11 24.11 23.67 23.69 23.57 6,200
Oct 26, 2023 23.96 23.96 23.96 23.96 23.84 100
Oct 25, 2023 24.08 24.08 24.07 24.07 23.95 1,200
Oct 24, 2023 24.20 24.20 24.17 24.17 24.05 700
Oct 23, 2023 24.02 24.02 23.97 23.97 23.85 2,900
Oct 20, 2023 24.18 24.22 24.07 24.07 23.95 45,400
Oct 19, 2023 24.28 24.28 24.17 24.17 24.05 900
Oct 18, 2023 24.37 24.38 24.28 24.28 24.16 1,400
Oct 17, 2023 24.36 24.36 24.34 24.34 24.22 300
Oct 16, 2023 24.35 24.38 24.32 24.32 24.20 7,500
Oct 13, 2023 24.08 24.18 24.06 24.10 23.98 1,900
Oct 12, 2023 24.30 24.30 23.95 23.95 23.83 5,800
Oct 11, 2023 26.45 26.45 24.21 24.29 24.17 14,200
Oct 10, 2023 24.47 24.59 24.47 24.49 24.36 12,800
Oct 9, 2023 24.27 24.27 24.27 24.27 24.15 -
Oct 6, 2023 23.98 24.28 23.91 24.23 24.11 1,200
Oct 5, 2023 24.06 24.14 24.04 24.10 23.98 5,100
Oct 4, 2023 24.17 24.21 24.07 24.18 24.06 2,900
Oct 3, 2023 24.22 24.22 24.04 24.14 24.02 24,100
Oct 2, 2023 24.17 24.26 24.17 24.26 24.14 6,200
Sep 29, 2023 24.47 24.54 24.47 24.54 24.42 12,500
Sep 28, 2023 24.64 24.68 24.63 24.63 24.51 5,200
Sep 27, 2023 24.67 24.67 24.58 24.58 24.46 200
Sep 26, 2023 24.89 24.91 24.79 24.79 24.67 92,600

Related Tickers