GGM Macro Alignment ETF

GGM
🏛️ États-Unis →
27.06
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-10-22 21.76 21.80 21.18 21.19 0.2M
2021-10-21 21.70 21.79 21.41 21.60 0.1M
2021-10-20 21.75 21.75 21.56 21.72 0.1M
2021-10-19 21.60 21.78 21.57 21.65 0.1M
2021-10-18 21.50 21.68 21.48 21.58 0.1M
2021-10-15 21.60 21.65 21.50 21.50 0.1M
2021-10-14 21.70 21.75 21.45 21.65 0.1M
2021-10-13 21.73 21.78 21.62 21.67 0.1M
2021-10-12 21.63 21.87 21.62 21.73 0.1M
2021-10-11 21.54 21.73 21.53 21.62 0.0M
2021-10-08 21.47 21.60 21.47 21.56 0.1M
2021-10-07 21.33 21.58 21.30 21.49 0.1M
2021-10-06 21.16 21.34 21.08 21.27 0.1M
2021-10-05 20.81 21.27 20.81 21.21 0.1M
2021-10-04 20.65 20.99 20.65 20.90 0.1M
2021-10-01 20.66 20.89 20.55 20.74 0.1M
2021-09-30 20.60 20.83 20.60 20.74 0.1M
2021-09-29 20.37 20.79 20.37 20.59 0.0M
2021-09-28 20.50 20.56 19.92 20.33 0.2M
2021-09-27 21.19 21.30 20.52 20.66 0.1M
2021-09-24 21.37 21.49 21.15 21.17 0.1M
2021-09-23 22.00 22.05 21.10 21.38 0.1M
2021-09-22 21.94 22.13 21.85 22.06 0.1M
2021-09-21 21.82 21.97 21.79 21.95 0.1M
2021-09-20 21.99 22.01 21.63 21.78 0.1M
2021-09-17 22.00 22.20 22.00 22.06 0.0M
2021-09-16 22.16 22.16 21.92 21.97 0.1M
2021-09-15 22.35 22.35 21.91 22.09 0.1M
2021-09-14 21.81 22.50 21.79 22.32 0.2M
2021-09-13 21.91 22.05 21.89 22.04 0.1M
2021-09-10 21.92 21.93 21.79 21.91 0.0M
2021-09-09 21.88 21.92 21.84 21.88 0.0M
2021-09-08 21.69 21.90 21.69 21.82 0.1M
2021-09-07 21.67 21.82 21.44 21.77 0.1M
2021-09-03 21.88 21.88 21.65 21.78 0.1M
2021-09-02 21.57 21.88 21.57 21.84 0.1M
2021-09-01 21.35 21.73 21.35 21.61 0.0M
2021-08-31 21.35 21.65 21.30 21.37 0.1M
2021-08-30 21.25 21.40 21.25 21.28 0.1M
2021-08-27 21.18 21.45 21.18 21.19 0.1M
2021-08-26 21.54 21.88 21.20 21.29 0.1M
2021-08-25 21.82 21.89 21.53 21.55 0.1M
2021-08-24 21.77 21.82 21.74 21.75 0.0M
2021-08-23 21.40 21.76 21.40 21.76 0.1M
2021-08-20 21.32 21.48 21.25 21.41 0.0M
2021-08-19 21.47 21.60 21.35 21.40 0.1M
2021-08-18 21.60 21.73 21.58 21.60 0.1M
2021-08-17 21.58 21.68 21.56 21.61 0.0M
2021-08-16 21.63 21.74 21.59 21.66 0.1M
2021-08-13 21.67 21.79 21.67 21.73 0.0M
2021-08-12 21.86 21.86 21.58 21.81 0.1M
2021-08-11 21.96 21.99 21.89 21.94 0.0M
2021-08-10 21.96 21.98 21.84 21.91 0.1M
2021-08-09 21.89 21.97 21.81 21.95 0.1M
2021-08-06 21.86 21.86 21.75 21.81 0.0M
2021-08-05 21.80 21.84 21.66 21.83 0.1M
2021-08-04 21.67 21.80 21.58 21.70 0.1M
2021-08-03 21.55 21.68 21.50 21.63 0.0M
2021-08-02 21.54 21.67 21.48 21.60 0.1M
2021-07-30 21.53 21.60 21.46 21.50 0.0M
2021-07-29 21.34 21.61 21.34 21.54 0.1M
2021-07-28 21.32 21.44 21.24 21.40 0.1M
2021-07-27 21.30 21.39 21.24 21.30 0.0M
2021-07-26 21.20 21.32 21.20 21.32 0.1M
2021-07-23 21.23 21.32 21.23 21.28 0.1M
2021-07-22 21.18 21.30 21.18 21.19 0.0M
2021-07-21 21.04 21.19 21.04 21.17 0.1M
2021-07-20 20.82 21.18 20.69 21.04 0.1M
2021-07-19 21.07 21.07 20.38 20.67 0.2M
2021-07-16 21.16 21.27 21.10 21.10 0.1M
2021-07-15 21.45 21.55 21.14 21.19 0.1M
2021-07-14 21.75 21.77 21.43 21.45 0.1M
2021-07-13 21.89 22.07 21.80 21.94 0.1M
2021-07-12 21.72 22.06 21.72 21.89 0.1M
2021-07-09 21.51 21.99 21.50 21.90 0.1M
2021-07-08 21.74 21.80 21.52 21.70 0.0M
2021-07-07 21.75 21.92 21.75 21.82 0.0M
2021-07-06 21.91 21.97 21.80 21.84 0.1M
2021-07-02 21.95 22.01 21.80 21.91 0.1M
2021-07-01 21.95 22.05 21.74 21.88 0.1M
2021-06-30 21.94 22.01 21.76 21.87 0.1M
2021-06-29 21.66 21.97 21.66 21.80 0.1M
2021-06-28 21.68 21.71 21.60 21.66 0.0M
2021-06-25 21.70 21.72 21.50 21.52 0.1M
2021-06-24 21.78 21.78 21.68 21.70 0.1M
2021-06-23 21.70 21.70 21.50 21.65 0.1M
2021-06-22 21.35 21.53 21.35 21.49 0.0M
2021-06-21 21.47 21.47 21.34 21.39 0.1M
2021-06-18 21.43 21.43 21.34 21.38 0.0M
2021-06-17 21.40 21.40 21.28 21.34 0.0M
2021-06-16 21.38 21.47 21.34 21.40 0.0M
2021-06-15 21.29 21.43 21.28 21.43 0.1M
2021-06-14 21.35 21.37 21.25 21.29 0.0M
2021-06-11 21.40 21.58 21.40 21.43 0.1M
2021-06-10 21.42 21.54 21.33 21.40 0.0M
2021-06-09 21.43 21.54 21.37 21.47 0.1M
2021-06-08 21.48 21.53 20.95 21.43 0.1M
2021-06-07 21.36 21.49 21.36 21.48 0.1M
2021-06-04 21.21 21.42 21.06 21.35 0.1M
2021-06-03 21.39 21.40 21.18 21.30 0.1M
2021-06-02 21.18 21.21 21.11 21.18 0.0M
2021-06-01 21.11 21.22 21.06 21.19 0.1M
2021-05-28 21.17 21.47 21.04 21.27 0.1M
2021-05-27 21.21 21.28 21.04 21.05 0.0M
2021-05-26 21.36 21.38 21.20 21.27 0.0M
2021-05-25 21.28 21.35 21.20 21.33 0.0M
2021-05-24 21.11 21.31 21.05 21.28 0.1M
2021-05-21 20.75 21.09 20.75 21.03 0.0M
2021-05-20 20.58 20.78 20.50 20.70 0.0M
2021-05-19 20.54 20.65 20.45 20.65 0.0M
2021-05-18 20.52 20.67 20.42 20.56 0.0M
2021-05-17 20.61 20.65 20.42 20.52 0.0M
2021-05-14 20.43 21.00 20.42 20.61 0.1M
2021-05-13 20.57 20.84 20.45 20.49 0.1M
2021-05-12 21.14 21.39 20.68 20.77 0.1M
2021-05-11 21.14 21.49 21.14 21.43 0.1M
2021-05-10 21.12 21.43 21.11 21.14 0.1M
2021-05-07 20.85 21.16 20.72 21.11 0.1M
2021-05-06 21.13 21.25 20.62 20.76 0.1M
2021-05-05 21.47 21.60 21.03 21.13 0.1M
2021-05-04 21.12 21.51 21.03 21.47 0.1M
2021-05-03 20.57 21.05 20.55 21.02 0.1M
2021-04-30 20.29 20.72 20.21 20.57 0.1M
2021-04-29 19.93 20.34 19.93 20.29 0.1M
2021-04-28 19.85 20.12 19.85 19.85 0.1M
2021-04-27 19.90 19.90 19.67 19.82 0.1M
2021-04-26 20.20 20.22 19.62 19.66 0.3M
2021-04-23 20.36 20.48 20.13 20.18 0.2M
2021-04-22 19.86 20.94 19.86 20.26 0.3M
2021-04-21 21.73 21.73 19.52 19.86 0.8M
2021-04-20 21.83 21.97 21.71 21.76 0.2M
2021-04-19 21.65 21.82 21.50 21.72 0.3M
2021-04-16 21.44 21.54 21.41 21.46 0.1M
2021-04-15 21.39 21.58 21.37 21.45 0.0M
2021-04-14 21.36 21.47 21.36 21.38 0.1M
2021-04-13 21.54 21.59 21.41 21.57 0.1M
2021-04-12 21.53 21.59 21.32 21.54 0.1M
2021-04-09 21.45 21.55 21.37 21.49 0.1M
2021-04-08 21.33 21.46 21.33 21.43 0.1M
2021-04-07 21.20 21.46 21.16 21.28 0.1M
2021-04-06 21.05 21.19 21.03 21.15 0.1M
2021-04-05 21.22 21.24 20.95 21.00 0.1M
2021-04-01 21.00 21.06 20.92 20.95 0.1M
2021-03-31 21.03 21.10 20.90 21.00 0.1M
2021-03-30 21.03 21.06 20.97 21.00 0.0M
2021-03-29 20.84 21.06 20.80 20.97 0.1M
2021-03-26 20.82 20.87 20.67 20.82 0.0M
2021-03-25 20.64 20.75 20.63 20.67 0.0M
2021-03-24 20.60 20.69 20.55 20.64 0.0M
2021-03-23 20.46 20.55 20.46 20.53 0.0M
2021-03-22 20.42 20.52 20.40 20.44 0.1M
2021-03-19 20.51 20.55 20.42 20.42 0.0M
2021-03-18 20.58 20.64 20.44 20.44 0.0M
2021-03-17 20.61 20.69 20.55 20.60 0.0M
2021-03-16 20.70 20.79 20.62 20.67 0.0M
2021-03-15 20.72 20.72 20.59 20.65 0.1M
2021-03-12 20.45 20.75 20.38 20.57 0.1M
2021-03-11 20.92 21.05 20.91 20.98 0.1M
2021-03-10 20.68 20.92 20.68 20.88 0.1M
2021-03-09 20.63 20.71 20.60 20.68 0.1M
2021-03-08 20.56 20.69 20.48 20.60 0.1M
2021-03-05 20.44 20.51 20.35 20.45 0.0M
2021-03-04 20.61 20.72 20.36 20.44 0.1M
2021-03-03 20.45 20.69 20.38 20.61 0.1M
2021-03-02 20.26 20.74 20.26 20.49 0.1M
2021-03-01 20.17 20.36 20.17 20.26 0.0M
2021-02-26 20.11 20.21 20.11 20.13 0.0M
2021-02-25 20.39 20.42 20.07 20.11 0.1M
2021-02-24 20.33 20.51 20.33 20.39 0.0M
2021-02-23 20.20 20.44 20.02 20.29 0.1M
2021-02-22 20.10 20.28 20.10 20.22 0.0M
2021-02-19 20.05 20.26 20.05 20.10 0.0M
2021-02-18 20.20 20.27 20.04 20.04 0.1M
2021-02-17 20.49 20.50 19.99 20.19 0.1M
2021-02-16 20.62 20.66 20.41 20.52 0.1M
2021-02-12 20.75 20.75 20.41 20.67 0.0M
2021-02-11 20.76 20.83 20.58 20.75 0.1M
2021-02-10 21.00 21.10 20.80 20.95 0.1M
2021-02-09 20.77 20.95 20.74 20.95 0.1M
2021-02-08 20.67 20.82 20.61 20.77 0.1M
2021-02-05 20.68 20.74 20.53 20.61 0.1M
2021-02-04 20.52 20.75 20.39 20.67 0.1M
2021-02-03 20.45 20.72 20.35 20.54 0.1M
2021-02-02 20.39 20.48 20.35 20.45 0.1M
2021-02-01 20.30 20.35 20.24 20.32 0.0M
2021-01-29 20.30 20.35 20.16 20.30 0.0M
2021-01-28 20.22 20.35 20.19 20.29 0.1M
2021-01-27 20.47 20.47 20.21 20.22 0.1M
2021-01-26 20.22 20.61 20.22 20.33 0.1M
2021-01-25 20.20 20.22 20.14 20.22 0.1M
2021-01-22 20.18 20.24 19.84 20.17 0.0M
2021-01-21 20.10 20.16 20.07 20.15 0.0M
2021-01-20 20.10 20.10 20.03 20.07 0.0M
2021-01-19 19.96 20.06 19.95 20.05 0.0M
2021-01-15 20.02 20.02 19.90 19.95 0.0M
2021-01-14 20.05 20.11 19.92 20.02 0.1M
2021-01-13 20.25 20.29 20.10 20.17 0.1M
2021-01-12 20.14 20.21 20.05 20.20 0.1M
2021-01-11 20.03 20.14 19.98 20.09 0.1M
2021-01-08 20.07 20.22 20.07 20.17 0.1M
2021-01-07 19.91 20.23 19.91 20.07 0.1M
2021-01-06 19.81 20.00 19.81 19.91 0.1M
2021-01-05 19.78 19.91 19.67 19.86 0.0M
2021-01-04 19.77 19.79 19.62 19.78 0.1M