Singapore markets close in 1 hour 11 minutes

Guinness Atkinson SmartETFs Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.53-0.06 (-0.39%)
At close: 12:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202214.5314.5314.5314.5314.53-
05 Jul 202214.3314.5814.3314.5814.58200
01 Jul 202214.1114.3114.1114.3114.31100
30 Jun 202214.1914.1914.1914.1914.19100
29 Jun 202214.4714.4714.4714.4714.47100
28 Jun 202214.5414.5414.5414.5414.54100
27 Jun 202215.0615.0615.0615.0615.06100
24 Jun 202215.2615.2615.2615.2615.26-
23 Jun 202214.7014.7014.7014.7014.70100
22 Jun 202214.3814.3814.3814.3814.38100
21 Jun 202214.6114.6114.4414.4414.44700
17 Jun 202213.8914.1213.8914.1214.121,200
16 Jun 202213.9713.9713.8513.8513.85200
15 Jun 202214.6014.6214.5814.5814.58800
14 Jun 202214.0514.0814.0514.0814.08400
13 Jun 202214.0814.0814.0814.0814.08100
10 Jun 202215.0715.0715.0715.0715.07200
09 Jun 202215.7315.7315.7315.7315.73-
08 Jun 202216.2216.2216.2216.2216.22100
07 Jun 202216.2016.2016.2016.2016.20100
06 Jun 202216.2216.2216.0416.0416.04200
03 Jun 202216.1816.1815.8915.8915.89400
02 Jun 202216.2516.4016.2516.3716.371,500
01 Jun 202215.7215.7215.7215.7215.72100
31 May 202215.7815.7815.7815.7815.78100
27 May 202215.7015.7715.7015.7715.77900
26 May 202215.3615.3615.3615.3615.36100
25 May 202214.6514.8814.6514.8814.88300
24 May 202215.0015.0014.6314.6314.63300
23 May 202215.6815.6815.6815.6815.68200
20 May 202215.5115.6015.5115.6015.60200
19 May 202215.2215.5615.2215.5615.56200
18 May 202215.2515.2515.2515.2515.25100
17 May 202215.8515.8515.8315.8315.83600
16 May 202215.7815.7815.4215.4215.421,200
13 May 202215.7615.7915.7615.7915.79100
12 May 202214.3614.7914.3614.7914.791,600
11 May 202215.2715.2714.6614.6614.66100
10 May 202215.4815.4814.8215.0815.08600
09 May 202215.1015.1015.1015.1015.10100
06 May 202216.0016.1416.0016.0916.09300
05 May 202217.2517.2916.4816.4816.482,700
04 May 202216.9317.5516.5817.5517.551,100
03 May 202217.0217.0217.0217.0217.02100
02 May 202216.8317.1016.8317.1017.10200
29 Apr 202216.8516.8516.8516.8516.85200
28 Apr 202217.0117.3116.9717.3117.31200
27 Apr 202216.6716.6716.6716.6716.67-
26 Apr 202217.0717.1016.9116.9116.91900
25 Apr 202217.2817.2817.2817.2817.28-
22 Apr 202217.2817.2817.2817.2817.28100
21 Apr 202217.7117.7117.7117.7117.71100
20 Apr 202218.9018.9018.4518.4518.45700
19 Apr 202218.7818.7818.7818.7818.78100
18 Apr 202218.2618.2618.2618.2618.26100
14 Apr 202218.5118.5118.5118.5118.51100
13 Apr 202219.0519.0519.0519.0519.05100
12 Apr 202218.6518.6518.6518.6518.65100
11 Apr 202218.8018.8018.8018.8018.80100
08 Apr 202219.0819.0819.0819.0819.08100
07 Apr 202219.5319.5319.5319.5319.53100
06 Apr 202219.5019.5019.5019.5019.50100
05 Apr 202220.2020.2020.2020.2020.20100
04 Apr 202220.7620.7620.7620.7620.76100
01 Apr 202220.1020.1020.1020.1020.10100
31 Mar 202219.7519.7519.7519.7519.75100
30 Mar 202220.2120.2120.2120.2120.21-
29 Mar 202220.9521.0020.9520.9620.96800
28 Mar 202220.1220.1220.1220.1220.12100
25 Mar 202219.7719.7719.7719.7719.77100
24 Mar 202220.0320.0320.0320.0320.03100
23 Mar 202219.8619.8619.8619.8619.86100
22 Mar 202220.1520.1520.1520.1520.15100
21 Mar 202219.7319.7319.7319.7319.73100
18 Mar 202220.0120.1220.0120.1220.12300
17 Mar 202219.2119.5919.2119.5919.59400
16 Mar 202218.2819.2918.2819.2919.29600
15 Mar 202217.4517.7717.4517.7717.77300
14 Mar 202217.5117.5117.3517.3517.35100
11 Mar 202218.2818.2817.8117.8117.811,100
10 Mar 202218.5718.6418.5718.6418.64200
09 Mar 202219.0919.0919.0919.0919.09100
08 Mar 202218.1018.1018.1018.1018.10100
07 Mar 202219.1619.1618.1218.1218.124,300
04 Mar 202219.1619.1619.0619.0719.071,700
03 Mar 202220.8520.8519.9619.9619.96800
02 Mar 202220.8620.8620.6620.8320.83900
01 Mar 202220.7720.7720.7720.7720.77100
28 Feb 202221.2821.3621.2821.3621.36200
25 Feb 202221.2821.2821.2821.2821.28100
24 Feb 202220.7920.7920.7920.7920.79300
23 Feb 202219.9219.9219.9219.9219.92100
22 Feb 202220.7120.7120.4020.4020.40700
18 Feb 202220.9120.9120.9120.9120.91100
17 Feb 202221.4821.4821.4821.4821.48100
16 Feb 202222.2222.3722.2222.3722.37300
15 Feb 202222.5022.8122.5022.8122.81100
14 Feb 202222.1822.1822.0222.0222.02100
11 Feb 202222.2222.2222.2222.2222.22300
10 Feb 202222.8522.8522.8522.8522.85100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...