Skip to main content

Tidal Trust III GammaRoad Market Navigation ETF (NY: GMMA )

19.91 -0.17 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 19.91 19.92 19.91 19.91 398 -0.17(-0.84%)
Mar 12, 2025 20.06 20.08 20.06 20.08 238 +0.02(+0.08%)
Mar 11, 2025 20.07 20.07 20.06 20.06 248 -0.03(-0.17%)
Mar 10, 2025 20.20 20.30 20.09 20.09 2,601 -0.35(-1.71%)
Mar 07, 2025 20.43 20.44 20.43 20.44 108 +0.01(+0.04%)
Mar 06, 2025 20.48 20.48 20.43 20.44 1,017 -0.12(-0.60%)
Mar 05, 2025 20.61 20.61 20.55 20.56 378 +0.07(+0.34%)
Mar 04, 2025 20.50 20.61 20.49 20.49 208 -0.07(-0.32%)
Mar 03, 2025 20.52 20.56 20.52 20.56 110 -0.13(-0.63%)
Feb 28, 2025 20.60 20.71 20.60 20.69 1,914 +0.13(+0.62%)
Feb 27, 2025 20.58 20.63 20.56 20.56 560 -0.10(-0.50%)
Feb 26, 2025 20.71 20.72 20.66 20.66 852 +0.02(+0.10%)
Feb 25, 2025 20.72 20.72 20.64 20.64 1,850 -0.05(-0.25%)
Feb 24, 2025 20.76 20.78 20.69 20.69 260 -0.03(-0.15%)
Feb 21, 2025 20.89 20.89 20.73 20.73 2,573 -0.08(-0.38%)
Feb 20, 2025 20.87 20.87 20.78 20.80 226 -0.03(-0.14%)
Feb 19, 2025 20.90 20.90 20.84 20.84 102 +0.02(+0.12%)
Feb 18, 2025 20.87 20.87 20.81 20.81 108 +0.01(+0.05%)
Feb 14, 2025 20.80 20.80 20.80 20.80 202 +0.01(+0.05%)
Feb 13, 2025 20.86 20.86 20.79 20.79 261 +0.04(+0.21%)
Feb 12, 2025 20.75 20.75 20.75 20.75 279 +0.01(+0.07%)
Feb 11, 2025 20.82 20.82 20.73 20.73 180 -0.00(-0.02%)
Feb 10, 2025 20.82 20.82 20.73 20.73 111 +0.09(+0.41%)
Feb 07, 2025 20.76 20.76 20.65 20.65 181 -0.12(-0.59%)
Feb 06, 2025 20.73 20.77 20.73 20.77 191 +0.06(+0.30%)
Feb 05, 2025 20.75 20.75 20.71 20.71 180 +0.04(+0.21%)
Feb 04, 2025 20.66 20.67 20.66 20.67 184 +0.08(+0.37%)
Feb 03, 2025 20.60 20.60 20.59 20.59 146 -0.07(-0.34%)
Jan 31, 2025 20.76 20.76 20.56 20.66 2,685 -0.07(-0.34%)
Jan 30, 2025 20.78 20.78 20.68 20.73 618 +0.03(+0.13%)
Jan 29, 2025 20.73 20.73 20.70 20.70 362 -0.10(-0.47%)
Jan 28, 2025 20.80 20.80 20.80 20.80 2 +0.18(+0.88%)
Jan 27, 2025 20.61 20.63 20.61 20.62 346 -0.37(-1.76%)
Jan 24, 2025 20.98 21.02 20.98 20.99 1,247 -0.01(-0.05%)
Jan 23, 2025 21.02 21.08 21.00 21.00 1,279 +0.10(+0.46%)
Jan 22, 2025 20.84 20.96 20.84 20.91 1,124 +0.18(+0.88%)
Jan 21, 2025 20.72 20.72 20.72 20.72 65 +0.18(+0.88%)
Jan 17, 2025 20.58 20.61 20.50 20.54 2,401 +0.25(+1.23%)
Jan 16, 2025 20.39 20.39 20.29 20.29 1,007 -0.10(-0.47%)
Jan 15, 2025 20.32 20.41 20.32 20.39 1,188 +0.48(+2.42%)
Jan 14, 2025 19.97 19.97 19.87 19.90 1,042 +0.07(+0.38%)
Jan 13, 2025 19.75 19.85 19.75 19.83 1,084 +0.02(+0.09%)
Jan 10, 2025 19.86 19.87 19.79 19.81 1,410 -0.37(-1.85%)
Jan 08, 2025 20.17 20.23 20.16 20.19 1,302 +0.01(+0.06%)
Jan 07, 2025 20.24 20.25 20.17 20.17 1,388 -0.25(-1.22%)
Jan 06, 2025 20.52 20.52 20.42 20.42 1,259 +0.15(+0.75%)
Jan 03, 2025 20.27 20.27 20.27 20.27 100 +0.31(+1.56%)
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 following
Privacy Policy and Terms and Conditions.