Goose Hollow Tactical Allocation ETF

GHTA
🏛️ usa →
31.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.22 31.23 31.22 31.23 0.0M
2025-09-25 31.16 31.16 31.16 31.16 0.0M
2025-09-24 31.17 31.23 31.14 31.21 0.0M
2025-09-23 31.05 31.21 31.05 31.14 0.0M
2025-09-22 30.96 30.99 30.96 30.99 0.0M
2025-09-19 31.09 31.09 31.02 31.02 0.0M
2025-09-18 31.22 31.22 31.22 31.22 0.0M
2025-09-17 31.55 31.55 31.39 31.39 0.0M
2025-09-16 31.37 31.37 31.37 31.37 0.0M
2025-09-15 31.27 31.27 31.23 31.23 0.0M
2025-09-12 31.27 31.33 31.25 31.25 0.0M
2025-09-11 31.90 31.90 31.40 31.44 0.0M
2025-09-10 31.48 31.51 31.46 31.51 0.0M
2025-09-09 31.61 31.61 31.59 31.59 0.0M
2025-09-08 31.75 31.75 31.54 31.57 0.0M
2025-09-05 31.58 31.71 31.58 31.71 0.0M
2025-09-04 31.05 31.52 31.05 31.52 0.0M
2025-09-03 31.78 31.78 31.21 31.26 0.0M
2025-09-02 31.43 31.54 31.43 31.54 0.0M
2025-08-29 31.71 31.80 31.63 31.80 0.0M
2025-08-28 31.60 31.75 31.60 31.75 0.0M
2025-08-27 31.60 31.68 31.60 31.68 0.0M
2025-08-26 31.58 31.58 31.52 31.58 0.0M
2025-08-25 31.69 31.71 31.66 31.71 0.0M
2025-08-22 31.61 31.89 31.61 31.78 0.0M
2025-08-21 31.28 31.32 31.28 31.32 0.0M
2025-08-20 31.35 31.35 31.35 31.35 0.0M
2025-08-19 31.38 31.38 31.38 31.38 0.0M
2025-08-18 31.25 31.25 31.25 31.25 0.0M
2025-08-15 31.25 31.27 31.18 31.27 0.0M
2025-08-14 30.91 31.16 30.91 31.16 0.0M
2025-08-13 30.94 31.10 30.87 31.10 0.0M
2025-08-12 30.71 30.89 30.71 30.89 0.0M
2025-08-11 30.56 30.71 30.56 30.60 0.0M
2025-08-08 30.56 30.74 30.56 30.64 0.0M
2025-08-07 30.52 30.60 30.50 30.60 0.0M
2025-08-06 30.49 30.49 30.33 30.35 0.0M
2025-08-05 30.54 30.81 30.48 30.60 0.0M
2025-08-04 29.60 30.30 29.60 30.30 0.0M
2025-08-01 30.02 30.02 29.86 29.93 0.0M
2025-07-31 30.08 30.14 29.92 29.98 0.0M
2025-07-30 30.42 30.44 30.34 30.34 0.0M
2025-07-29 30.36 30.42 30.28 30.38 0.0M
2025-07-28 30.41 30.47 30.33 30.42 0.0M
2025-07-25 30.75 30.75 30.51 30.68 0.0M
2025-07-24 30.70 30.82 30.68 30.75 0.0M
2025-07-23 30.82 30.92 30.82 30.88 0.0M
2025-07-22 30.26 30.69 28.68 30.65 0.0M
2025-07-21 30.48 30.63 30.44 30.46 0.0M
2025-07-18 30.55 30.55 30.32 30.38 0.0M
2025-07-17 30.44 30.51 30.44 30.49 0.0M
2025-07-16 30.14 30.18 30.14 30.18 0.0M
2025-07-15 30.35 30.35 30.17 30.29 0.0M
2025-07-14 30.48 30.49 30.33 30.49 0.0M
2025-07-11 30.50 30.69 30.50 30.58 0.0M
2025-07-10 30.61 30.80 30.61 30.72 0.0M
2025-07-09 30.65 30.69 30.56 30.69 0.0M
2025-07-08 30.59 30.73 30.58 30.58 0.0M
2025-07-07 30.62 30.73 30.61 30.62 0.0M
2025-07-03 30.86 31.08 30.86 30.95 0.0M
2025-07-02 30.66 30.98 30.66 30.94 0.0M
2025-07-01 30.79 30.86 30.79 30.84 0.0M
2025-06-30 30.53 30.53 30.53 30.53 0.0M
2025-06-27 30.49 30.49 30.15 30.34 0.0M
2025-06-26 30.26 30.47 30.26 30.41 0.0M
2025-06-25 30.04 30.13 30.00 30.08 0.0M
2025-06-24 30.10 30.16 30.10 30.16 0.0M
2025-06-23 30.08 30.12 29.76 29.93 0.0M
2025-06-20 30.00 30.11 29.76 29.76 0.0M
2025-06-18 29.88 30.10 29.88 30.00 0.0M
2025-06-17 29.99 29.99 29.88 29.88 0.0M
2025-06-16 30.34 30.38 30.27 30.33 0.0M
2025-06-13 30.36 30.36 29.91 30.16 0.0M
2025-06-12 30.44 30.44 30.31 30.38 0.0M
2025-06-11 30.28 30.46 30.20 30.31 0.0M
2025-06-10 30.12 30.25 30.12 30.21 0.0M
2025-06-09 29.92 30.20 29.77 29.92 0.0M
2025-06-06 29.88 29.92 29.82 29.89 0.0M
2025-06-05 29.80 29.85 29.78 29.79 0.0M
2025-06-04 29.82 29.82 29.71 29.73 0.0M
2025-06-03 29.70 29.79 29.70 29.75 0.0M
2025-06-02 29.52 29.63 29.52 29.62 0.0M
2025-05-30 29.85 29.85 29.75 29.76 0.0M
2025-05-29 29.87 29.87 29.87 29.87 0.0M
2025-05-28 29.99 29.99 29.93 29.93 0.0M
2025-05-27 30.07 30.07 30.03 30.03 0.0M
2025-05-23 29.96 30.02 29.95 29.95 0.0M
2025-05-22 29.96 30.11 29.94 29.97 0.0M
2025-05-21 30.18 30.18 29.93 29.96 0.0M
2025-05-20 30.28 30.30 30.12 30.28 0.0M
2025-05-19 30.32 30.49 30.32 30.45 0.0M
2025-05-16 30.39 30.52 30.34 30.45 0.0M
2025-05-15 30.57 30.57 30.36 30.38 0.0M
2025-05-14 30.54 31.57 30.42 30.60 0.0M
2025-05-13 30.30 30.42 30.30 30.42 0.0M
2025-05-12 29.93 29.94 29.73 29.94 0.0M
2025-05-09 29.55 29.55 29.34 29.38 0.0M
2025-05-08 29.17 29.38 29.17 29.38 0.0M
2025-05-07 28.88 28.94 28.87 28.94 0.0M
2025-05-06 28.88 28.88 28.71 28.79 0.0M
2025-05-05 29.04 29.07 29.01 29.01 0.0M
2025-05-02 29.29 29.29 29.12 29.17 0.0M
2025-05-01 28.92 28.97 28.91 28.97 0.0M
2025-04-30 28.69 28.86 28.59 28.77 0.0M
2025-04-29 29.31 29.31 28.89 28.92 0.0M
2025-04-28 28.92 28.92 28.70 28.79 0.0M
2025-04-25 28.63 28.88 28.63 28.79 0.0M
2025-04-24 28.67 28.67 28.67 28.67 0.0M
2025-04-23 28.52 28.60 28.33 28.33 0.0M
2025-04-22 27.99 28.11 27.99 28.11 0.0M
2025-04-21 27.65 27.68 27.65 27.68 0.0M
2025-04-17 27.76 27.95 27.75 27.76 0.0M
2025-04-16 27.64 27.64 27.42 27.42 0.0M
2025-04-15 27.62 27.70 27.61 27.68 0.0M
2025-04-14 27.56 27.64 27.46 27.57 0.0M
2025-04-11 27.05 27.28 27.05 27.28 0.0M
2025-04-10 27.46 27.46 27.06 27.06 0.0M
2025-04-09 26.11 27.82 26.11 27.82 0.0M
2025-04-08 27.38 27.38 26.28 26.28 0.0M
2025-04-07 25.70 28.42 25.70 26.84 0.0M
2025-04-04 27.68 27.95 26.73 27.41 0.0M
2025-04-03 28.77 28.90 28.69 28.69 0.0M
2025-04-02 29.25 29.25 29.25 29.25 0.0M
2025-04-01 29.04 29.18 29.04 29.18 0.0M
2025-03-31 29.09 29.09 29.09 29.09 0.0M
2025-03-28 29.43 29.44 29.10 29.16 0.0M
2025-03-27 29.49 29.79 29.49 29.62 0.0M
2025-03-26 30.42 30.42 29.69 29.69 0.0M
2025-03-25 29.99 30.01 29.95 29.96 0.0M
2025-03-24 30.00 30.00 29.89 29.91 0.0M
2025-03-21 29.83 30.03 29.83 29.91 0.0M
2025-03-20 30.21 30.31 30.14 30.22 0.0M
2025-03-19 30.22 30.29 30.20 30.21 0.0M
2025-03-18 30.40 30.47 30.40 30.47 0.0M
2025-03-17 30.45 30.54 30.41 30.53 0.0M
2025-03-14 30.10 30.19 30.06 30.15 0.0M
2025-03-13 29.90 29.90 29.83 29.85 0.0M
2025-03-12 29.79 29.88 29.79 29.84 0.0M
2025-03-11 29.80 29.82 29.72 29.80 0.1M
2025-03-10 30.15 30.21 29.85 29.91 0.0M
2025-03-07 30.51 30.51 30.13 30.16 0.0M
2025-03-06 29.87 29.94 29.84 29.92 0.0M
2025-03-05 29.83 29.94 29.82 29.94 0.0M
2025-03-04 29.59 29.72 29.59 29.72 0.0M
2025-03-03 29.94 29.94 29.85 29.85 0.0M
2025-02-28 29.71 29.77 29.49 29.67 0.0M
2025-02-27 29.93 29.93 29.76 29.76 0.0M
2025-02-26 29.99 30.08 29.46 29.95 0.0M
2025-02-25 29.78 29.78 29.78 29.78 0.0M
2025-02-24 29.67 29.81 29.67 29.74 0.0M
2025-02-21 29.71 29.95 29.71 29.76 0.0M
2025-02-20 29.86 29.88 29.86 29.88 0.0M
2025-02-19 29.49 29.70 29.49 29.67 0.0M
2025-02-18 29.65 29.73 29.65 29.72 0.0M
2025-02-14 29.78 29.80 29.75 29.80 0.0M
2025-02-13 29.29 29.45 29.26 29.43 0.0M
2025-02-12 29.06 29.32 29.06 29.22 0.0M
2025-02-11 29.22 29.28 29.18 29.28 0.0M
2025-02-10 29.32 29.33 29.28 29.33 0.0M
2025-02-07 29.24 29.28 29.24 29.25 0.0M
2025-02-06 29.33 29.38 29.29 29.38 0.1M
2025-02-05 29.14 29.14 29.14 29.14 0.0M
2025-02-04 28.94 28.98 28.92 28.98 0.0M
2025-02-03 28.85 28.85 28.55 28.66 0.0M
2025-01-31 29.08 29.13 28.91 28.91 0.0M
2025-01-30 29.02 29.15 29.02 29.08 0.0M
2025-01-29 28.64 28.88 28.64 28.77 0.0M
2025-01-28 28.65 28.79 28.65 28.79 0.0M
2025-01-27 29.00 29.00 28.63 28.68 0.0M
2025-01-24 28.71 28.73 28.70 28.71 0.0M
2025-01-23 28.92 28.92 28.54 28.57 0.0M
2025-01-22 28.69 28.69 28.60 28.60 0.0M
2025-01-21 28.93 28.93 28.55 28.59 0.0M
2025-01-17 28.81 28.81 28.54 28.54 0.0M
2025-01-16 28.49 28.49 28.41 28.44 0.0M
2025-01-15 28.47 28.47 28.37 28.43 0.0M
2025-01-14 28.28 28.28 28.19 28.23 0.0M
2025-01-13 28.41 28.41 28.02 28.14 0.0M
2025-01-10 28.59 28.59 28.15 28.15 0.0M
2025-01-08 28.61 28.61 28.21 28.30 0.0M
2025-01-07 28.41 28.41 28.36 28.36 0.0M
2025-01-06 28.47 28.48 28.36 28.36 0.0M
2025-01-03 28.29 28.36 28.29 28.36 0.0M
2025-01-02 28.54 28.54 28.13 28.21 0.0M