Goose Hollow Tactical Allocation (GHTA)

GHTA
🏛️ Estados Unidos →
31.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 27.61 27.61 27.57 27.57 0.0M
2023-12-28 27.72 27.77 27.71 27.71 0.0M
2023-12-27 27.64 27.76 27.64 27.76 0.0M
2023-12-26 27.62 27.66 27.51 27.51 0.0M
2023-12-22 27.45 27.53 27.32 27.41 0.0M
2023-12-21 27.40 27.47 27.30 27.43 0.0M
2023-12-20 27.27 27.28 27.17 27.25 0.0M
2023-12-19 27.73 27.74 27.41 27.41 0.0M
2023-12-18 27.85 27.95 27.62 27.72 0.0M
2023-12-15 27.72 27.72 27.72 27.72 0.0M
2023-12-14 27.38 27.62 27.37 27.62 0.0M
2023-12-13 26.67 26.84 26.67 26.80 0.0M
2023-12-12 26.65 26.65 26.61 26.62 0.0M
2023-12-11 26.63 26.63 26.62 26.63 0.0M
2023-12-08 26.71 26.72 26.64 26.72 0.0M
2023-12-07 26.74 26.79 26.67 26.74 0.0M
2023-12-06 26.35 26.66 26.35 26.59 0.0M
2023-12-05 26.54 26.54 26.51 26.51 0.0M
2023-12-04 26.65 26.65 26.64 26.64 0.0M
2023-12-01 26.28 26.37 26.28 26.32 0.0M
2023-11-30 26.52 26.56 26.36 26.41 0.0M
2023-11-29 26.41 26.55 26.41 26.48 0.0M
2023-11-28 26.25 26.33 26.25 26.33 0.0M
2023-11-27 26.11 26.19 26.11 26.19 0.0M
2023-11-24 26.29 26.29 26.29 26.29 0.0M
2023-11-22 26.26 26.26 26.26 26.26 0.0M
2023-11-21 26.21 26.23 26.21 26.23 0.0M
2023-11-20 26.06 26.16 26.06 26.10 0.0M
2023-11-17 25.92 25.97 25.92 25.93 0.0M
2023-11-16 25.90 25.90 25.90 25.90 0.0M
2023-11-15 25.95 25.95 25.85 25.90 0.0M
2023-11-14 25.89 25.92 25.89 25.92 0.0M
2023-11-13 25.42 25.42 25.42 25.42 0.0M
2023-11-10 25.40 25.40 25.40 25.40 0.0M
2023-11-09 25.54 25.54 25.31 25.31 0.0M
2023-11-08 25.39 25.62 25.39 25.62 0.0M
2023-11-07 25.51 25.54 25.44 25.53 0.0M
2023-11-06 25.41 25.43 25.41 25.43 0.0M
2023-11-03 25.62 25.62 25.49 25.53 0.0M
2023-11-02 25.16 25.26 25.16 25.25 0.0M
2023-11-01 24.72 24.80 24.66 24.80 0.1M
2023-10-31 24.55 24.60 24.46 24.52 0.0M
2023-10-30 24.45 24.51 24.43 24.51 0.0M
2023-10-27 24.28 24.49 24.28 24.46 0.0M
2023-10-26 24.33 24.51 24.33 24.51 0.0M
2023-10-25 24.42 24.47 24.32 24.37 0.0M
2023-10-24 24.78 24.78 24.78 24.78 0.0M
2023-10-23 24.61 24.61 24.61 24.61 0.0M
2023-10-20 24.57 24.57 24.48 24.51 0.0M
2023-10-19 24.69 24.81 24.65 24.65 0.0M
2023-10-18 25.00 25.00 24.88 24.95 0.0M
2023-10-17 25.07 25.22 25.07 25.22 0.0M
2023-10-13 25.31 25.31 25.20 25.25 0.0M
2023-10-12 25.35 25.36 25.10 25.10 0.0M
2023-10-11 25.49 25.55 25.33 25.47 0.0M
2023-10-10 25.19 25.32 25.19 25.21 0.0M
2023-10-09 24.91 25.08 24.91 25.08 0.0M
2023-10-06 24.93 24.94 24.82 24.82 0.0M
2023-10-05 24.75 24.76 24.69 24.76 0.0M
2023-10-04 24.71 24.75 24.67 24.74 0.0M
2023-10-03 24.69 24.69 24.69 24.69 0.0M
2023-10-02 24.96 25.01 24.96 25.01 0.0M
2023-09-29 25.29 25.29 25.25 25.28 0.0M
2023-09-28 25.08 25.25 25.03 25.25 0.0M
2023-09-27 25.30 25.30 25.13 25.14 0.0M
2023-09-26 25.26 25.26 25.26 25.26 0.0M
2023-09-25 25.49 25.51 25.44 25.49 0.0M
2023-09-22 25.76 25.76 25.69 25.74 0.0M
2023-09-21 25.67 25.71 25.47 25.57 0.0M
2023-09-20 26.06 26.06 26.06 26.06 0.0M
2023-09-19 26.06 26.10 26.06 26.06 0.0M
2023-09-18 26.07 26.17 26.07 26.13 0.0M
2023-09-15 26.10 26.14 26.03 26.14 0.0M
2023-09-14 26.22 26.28 26.22 26.24 0.0M
2023-09-13 26.14 26.25 26.14 26.17 0.0M
2023-09-12 26.08 26.19 26.08 26.19 0.0M
2023-09-11 26.15 26.15 26.09 26.09 0.0M
2023-09-08 26.15 26.15 26.07 26.14 0.0M
2023-09-07 26.07 26.12 26.07 26.12 0.0M
2023-09-06 25.48 26.34 25.48 26.22 0.0M
2023-09-05 26.37 26.37 26.30 26.30 0.0M
2023-08-31 26.55 26.64 26.55 26.57 0.0M
2023-08-30 26.56 26.56 26.56 26.56 0.0M
2023-08-29 26.59 26.61 26.55 26.61 0.0M
2023-08-28 26.40 26.40 26.29 26.37 0.0M
2023-08-25 26.25 26.25 26.25 26.25 0.0M
2023-08-24 26.22 26.22 26.22 26.22 0.0M
2023-08-23 26.25 26.31 26.25 26.31 0.0M
2023-08-22 26.22 26.23 26.21 26.21 0.0M
2023-08-21 26.20 26.20 26.20 26.20 0.0M
2023-08-18 26.11 26.25 26.11 26.25 0.0M
2023-08-17 26.27 26.27 26.18 26.18 0.0M
2023-08-16 26.16 26.16 26.15 26.15 0.0M
2023-08-15 26.25 26.25 26.09 26.22 0.0M
2023-08-14 26.09 26.33 26.09 26.26 0.0M
2023-08-11 26.36 26.44 26.36 26.36 0.0M
2023-08-10 26.41 26.41 26.33 26.33 0.0M
2023-08-09 26.44 26.54 26.44 26.54 0.0M
2023-08-08 26.36 26.47 26.35 26.42 0.0M
2023-08-07 26.42 26.47 26.42 26.42 0.0M
2023-08-04 26.46 26.50 26.38 26.38 0.0M
2023-08-03 26.33 26.43 26.26 26.35 0.0M
2023-08-02 26.29 26.30 26.29 26.30 0.0M
2023-08-01 26.47 26.51 26.45 26.45 0.0M
2023-07-31 26.50 26.51 26.50 26.51 0.0M
2023-07-28 26.31 26.47 26.31 26.41 0.0M
2023-07-27 26.35 26.35 26.35 26.35 0.0M
2023-07-26 26.25 26.68 26.25 26.49 0.0M
2023-07-25 26.45 26.45 26.45 26.45 0.0M
2023-07-24 26.40 26.40 26.38 26.38 0.0M
2023-07-21 26.20 26.20 26.20 26.20 0.0M
2023-07-20 26.14 26.26 26.14 26.19 0.0M
2023-07-19 26.15 26.19 26.15 26.19 0.0M
2023-07-18 26.29 26.29 26.15 26.15 0.0M
2023-07-17 26.00 26.06 26.00 26.01 0.0M
2023-07-14 26.03 26.11 26.03 26.04 0.0M
2023-07-13 26.17 26.26 26.17 26.22 0.0M
2023-07-12 26.13 26.13 26.13 26.13 0.0M
2023-07-11 25.91 25.91 25.91 25.91 0.0M
2023-07-10 25.76 25.76 25.76 25.76 0.0M
2023-07-07 25.65 25.68 25.64 25.64 0.0M
2023-07-06 25.50 25.51 25.41 25.50 0.0M
2023-07-05 25.72 25.72 25.66 25.69 0.0M
2023-07-03 25.71 25.71 25.71 25.71 0.0M
2023-06-30 25.75 25.77 25.71 25.74 0.1M
2023-06-29 25.64 25.66 25.62 25.66 0.0M
2023-06-28 25.60 25.68 25.59 25.68 0.0M
2023-06-27 25.69 25.71 25.65 25.67 0.1M
2023-06-26 25.75 25.76 25.72 25.76 0.0M
2023-06-23 25.65 25.65 25.61 25.65 0.0M
2023-06-22 25.75 25.75 25.68 25.72 0.0M
2023-06-21 25.75 25.81 25.75 25.79 0.0M
2023-06-20 25.77 25.77 25.72 25.77 0.0M
2023-06-16 25.77 25.81 25.76 25.81 0.0M
2023-06-15 25.83 25.83 25.83 25.83 0.0M
2023-06-14 25.80 25.80 25.65 25.69 0.0M
2023-06-13 26.02 26.02 25.67 25.75 0.0M
2023-06-12 25.63 25.69 25.63 25.68 0.0M
2023-06-09 25.62 25.64 25.62 25.64 0.0M
2023-06-08 25.63 25.63 25.63 25.63 0.0M
2023-06-07 25.54 25.58 25.54 25.58 0.0M
2023-06-06 25.36 25.53 25.36 25.53 0.2M
2023-06-05 25.42 25.45 25.42 25.45 0.0M
2023-06-02 25.22 25.47 25.22 25.47 0.0M
2023-06-01 25.44 25.45 25.44 25.45 0.0M
2023-05-31 25.39 25.39 25.34 25.34 0.0M
2023-05-30 25.37 25.42 25.29 25.31 0.0M
2023-05-26 25.39 25.45 25.39 25.45 0.0M
2023-05-25 25.44 25.44 25.38 25.39 0.0M
2023-05-24 25.53 25.59 25.53 25.53 0.0M
2023-05-23 25.63 25.64 25.58 25.58 0.0M
2023-05-22 25.68 25.71 25.62 25.62 0.0M
2023-05-19 25.62 25.69 25.61 25.61 0.0M
2023-05-18 25.67 25.67 25.67 25.67 0.0M
2023-05-17 25.67 25.76 25.67 25.72 0.0M
2023-05-16 25.77 25.77 25.65 25.65 0.0M
2023-05-15 25.61 25.82 25.61 25.76 0.1M
2023-05-12 25.66 25.68 25.66 25.68 0.0M
2023-05-11 25.55 25.69 25.55 25.69 0.0M
2023-05-10 25.71 25.76 25.63 25.70 0.0M
2023-05-09 25.69 25.72 25.62 25.66 0.1M
2023-05-08 25.45 25.69 25.45 25.67 0.0M
2023-05-05 25.77 25.80 25.64 25.68 0.2M
2023-05-04 25.54 25.71 25.49 25.65 0.1M
2023-05-03 25.17 25.49 25.16 25.44 0.0M
2023-05-02 25.75 25.75 25.33 25.41 0.0M
2023-05-01 25.80 25.80 25.75 25.77 0.0M
2023-04-28 25.84 25.87 25.75 25.87 0.0M
2023-04-27 25.89 25.89 25.64 25.71 0.0M
2023-04-26 25.80 25.80 25.61 25.67 0.1M
2023-04-25 25.80 25.92 25.80 25.90 0.0M
2023-04-24 25.52 25.87 25.52 25.86 0.0M
2023-04-21 25.82 25.85 25.76 25.85 0.0M
2023-04-20 25.77 25.78 25.73 25.73 0.0M
2023-04-19 25.97 25.97 25.92 25.95 0.0M
2023-04-18 26.25 26.25 26.00 26.05 0.0M
2023-04-17 26.12 26.17 26.12 26.13 0.0M
2023-04-14 26.21 26.34 26.21 26.29 0.0M
2023-04-13 26.39 26.41 26.35 26.38 0.0M
2023-04-12 26.38 26.43 26.37 26.43 0.0M
2023-04-11 26.04 26.11 26.03 26.11 0.0M
2023-04-10 25.97 25.99 25.89 25.98 0.0M
2023-04-06 26.05 26.05 26.05 26.05 0.0M
2023-04-05 26.07 26.07 26.06 26.06 0.0M
2023-04-04 26.15 26.20 26.15 26.20 0.0M
2023-04-03 25.94 26.02 25.92 25.94 0.0M
2023-03-31 25.79 25.87 25.79 25.87 0.0M
2023-03-30 25.51 25.88 25.36 25.68 0.0M
2023-03-29 25.50 25.53 25.47 25.51 0.0M
2023-03-28 25.50 25.61 25.46 25.50 0.0M
2023-03-27 25.46 25.49 25.46 25.49 0.0M
2023-03-24 25.42 25.43 25.41 25.41 0.0M
2023-03-23 25.53 25.53 25.42 25.47 0.0M
2023-03-22 25.36 25.64 25.36 25.38 0.0M
2023-03-21 25.39 25.40 25.38 25.38 0.0M
2023-03-20 25.39 25.41 25.38 25.39 0.0M
2023-03-17 25.42 25.43 25.36 25.42 0.0M
2023-03-16 25.34 25.86 25.28 25.34 0.1M
2023-03-15 25.28 25.36 25.26 25.32 0.1M
2023-03-14 25.40 25.40 25.34 25.34 0.0M
2023-03-13 25.22 25.25 25.21 25.21 0.0M
2023-03-10 25.39 25.39 25.39 25.39 0.0M
2023-03-09 25.60 25.61 25.48 25.48 0.0M
2023-03-08 25.60 25.65 25.52 25.58 0.0M
2023-03-07 25.61 25.67 25.57 25.58 0.0M
2023-03-06 25.72 25.79 25.67 25.72 0.0M
2023-03-03 25.74 25.79 25.74 25.74 0.0M
2023-03-02 25.78 25.78 25.57 25.64 0.0M
2023-03-01 25.63 25.68 25.59 25.61 0.0M
2023-02-28 25.80 25.80 25.76 25.76 0.0M
2023-02-27 25.85 25.86 25.73 25.73 0.0M
2023-02-24 25.73 25.73 25.61 25.71 0.0M
2023-02-23 25.86 26.03 25.86 26.03 0.0M
2023-02-22 25.87 25.93 25.84 25.84 0.0M
2023-02-21 26.20 26.20 25.86 25.86 0.0M
2023-02-17 26.31 26.32 26.20 26.28 0.0M
2023-02-16 26.55 26.67 26.41 26.41 0.0M
2023-02-15 26.70 26.70 26.58 26.65 0.0M
2023-02-14 26.48 26.62 26.48 26.62 0.0M
2023-02-13 26.50 26.55 26.44 26.55 0.0M
2023-02-10 26.29 26.40 26.27 26.35 0.0M
2023-02-09 26.69 26.78 26.38 26.44 0.0M
2023-02-08 26.65 26.65 26.49 26.49 0.0M
2023-02-07 26.39 26.75 26.39 26.66 0.0M
2023-02-06 26.47 26.47 26.34 26.41 0.0M
2023-02-03 26.80 26.92 26.60 26.68 0.0M
2023-02-02 27.12 27.16 27.12 27.16 0.0M
2023-02-01 26.10 26.55 26.08 26.55 0.0M
2023-01-31 26.04 26.20 26.04 26.20 0.1M
2023-01-30 25.98 26.09 25.92 25.92 0.0M
2023-01-27 26.20 26.32 26.15 26.26 0.0M
2023-01-26 26.07 26.08 25.94 26.05 0.0M
2023-01-25 25.71 25.92 25.71 25.87 0.0M
2023-01-24 25.86 25.90 25.86 25.89 0.0M
2023-01-23 25.84 25.93 25.82 25.91 0.0M
2023-01-20 25.10 25.68 25.10 25.68 0.0M
2023-01-19 25.34 25.45 25.33 25.38 0.0M
2023-01-18 25.79 25.83 25.52 25.54 0.0M
2023-01-17 25.78 25.80 25.63 25.72 0.0M
2023-01-13 25.59 25.65 25.56 25.65 0.0M
2023-01-12 25.28 25.59 25.28 25.53 0.0M
2023-01-11 25.28 25.37 25.25 25.37 0.0M
2023-01-10 25.12 25.22 25.11 25.22 0.0M
2023-01-09 25.30 25.31 25.21 25.21 0.0M
2023-01-06 25.01 25.08 25.01 25.08 0.0M
2023-01-05 24.74 24.83 24.74 24.78 0.0M
2023-01-04 24.87 24.97 24.87 24.97 0.0M
2023-01-03 24.98 24.98 24.79 24.84 0.0M