Singapore markets open in 3 hours 6 minutes

SmartETFs Advertising & Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.90+0.10 (+0.70%)
At close: 11:46AM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024------
10 Jun 202414.8314.8314.8314.8314.83100
07 Jun 202414.9114.9114.9114.9114.91100
06 Jun 202415.1415.1415.1415.1415.14-
05 Jun 202415.1315.1315.1315.1315.13100
04 Jun 202414.8314.9114.8314.9114.91100
03 Jun 202414.8614.8614.8614.8614.86200
31 May 202414.7714.7714.7714.7714.77100
30 May 202414.8114.8114.8114.8114.81-
29 May 202415.0115.0115.0115.0115.01100
28 May 202415.1415.1815.1415.1615.162,000
24 May 202415.0615.0615.0615.0615.06-
23 May 202414.8814.8814.8814.8814.88100
22 May 202415.0515.0515.0515.0515.05-
21 May 202415.0815.0815.0815.0815.08100
20 May 202415.3115.3115.3115.3115.31100
17 May 202415.3015.3115.3015.3115.31100
16 May 202415.3615.3615.3615.3615.36100
15 May 202414.8315.0714.8215.0715.076,500
14 May 202414.8114.8114.8114.8114.81100
13 May 202414.7714.7714.7714.7714.77100
10 May 202414.6414.6414.6414.6414.64100
09 May 202414.5314.5314.5314.5314.53100
08 May 202414.4314.4314.4314.4314.43100
07 May 202414.9014.9014.9014.9014.90-
06 May 202414.9014.9014.9014.9014.90-
03 May 202414.7314.7314.7314.7314.73100
02 May 202414.8314.8314.8314.8314.83100
01 May 202414.5614.5614.5614.5614.56100
30 Apr 202414.4214.4214.4214.4214.42100
29 Apr 202414.7214.7714.7214.7714.77400
26 Apr 202414.6714.6714.6714.6714.67100
25 Apr 202414.5214.5214.5214.5214.52100
24 Apr 202414.7514.7514.7514.7514.75-
23 Apr 202414.7014.7014.7014.7014.70100
22 Apr 202414.4414.4414.4014.4014.40100
19 Apr 202414.2414.2414.2414.2414.24100
18 Apr 202414.5514.5514.4614.4614.46400
17 Apr 202414.5414.5414.4414.4414.44300
16 Apr 202414.3714.4614.3714.4614.46100
15 Apr 202414.6014.6014.6014.6014.60100
12 Apr 202414.9914.9914.9914.9914.99100
11 Apr 202415.2815.4015.2615.4015.401,100
10 Apr 202415.1915.1915.1915.1915.19100
09 Apr 202415.4215.4215.4215.4215.42-
08 Apr 202415.2815.2815.2815.2815.28100
05 Apr 202415.4515.4515.4515.4515.45-
04 Apr 202415.6315.6715.3115.3115.31600
03 Apr 202415.4115.4115.4115.4115.41100
02 Apr 202415.4215.4215.4215.4215.42100
01 Apr 202415.6715.6715.6715.6715.67100
28 Mar 202415.6515.6915.6515.6915.69200
27 Mar 202415.5215.5215.5215.5215.52100
26 Mar 202415.5115.5115.5115.5115.51100
25 Mar 202415.5315.5315.5315.5315.53100
22 Mar 202415.5315.5515.5315.5515.55200
21 Mar 202415.6115.6115.6115.6115.61100
20 Mar 202415.5915.5915.5915.5915.59100
19 Mar 202415.4115.4115.4115.4115.41100
18 Mar 202415.3615.3615.3615.3615.36100
15 Mar 202415.2215.2215.2215.2215.22100
14 Mar 202415.4415.4415.4415.4415.44100
13 Mar 202415.5915.5915.5915.5915.59100
12 Mar 202415.5915.5915.5915.5915.59100
11 Mar 202415.3715.4015.3615.3615.362,100
08 Mar 202415.4115.4115.4115.4115.41100
07 Mar 202415.4315.4315.4315.4315.43-
06 Mar 202415.2915.2915.2915.2915.29100
05 Mar 202415.2115.2115.2015.2015.20200
04 Mar 202415.7615.7615.6015.6015.60100
01 Mar 202415.7415.7415.7415.7415.74100
29 Feb 202415.5815.5815.5815.5815.58100
28 Feb 202415.4715.4715.4415.4415.44600
27 Feb 202415.7815.7815.7815.7815.78100
26 Feb 202415.4515.4515.4515.4515.45-
23 Feb 202415.4615.4615.4615.4615.46100
22 Feb 202415.4515.4515.4515.4515.45100
21 Feb 202415.1015.2215.1015.2215.224,500
20 Feb 202415.2415.2415.2415.2415.24100
16 Feb 202415.4815.4815.4815.4815.48100
15 Feb 202415.5515.5515.5515.5515.55-
14 Feb 202415.3815.3815.3815.3815.38100
13 Feb 202415.0615.0615.0615.0615.06100
12 Feb 202415.5015.5015.5015.5015.50100
09 Feb 202415.4715.5115.4715.5115.51100
08 Feb 202415.3615.3615.3615.3615.36100
07 Feb 202415.2315.3015.2315.3015.30200
06 Feb 202415.2615.3215.2615.3215.32400
05 Feb 202415.1915.1915.1915.1915.19100
02 Feb 202415.3115.3815.3115.3815.38700
01 Feb 202415.1615.1715.1615.1715.17100
31 Jan 202415.0515.0515.0515.0515.05100
30 Jan 202415.4315.4315.4315.4315.43100
29 Jan 202415.6415.6415.6415.6415.64100
26 Jan 202415.3215.3215.3215.3215.32100
25 Jan 202415.3215.3215.3215.3215.32400
24 Jan 202415.2315.2515.2115.2115.21500
23 Jan 202415.1415.1415.1415.1415.14100
22 Jan 202415.0515.0515.0315.0315.03200
19 Jan 202414.9414.9414.9414.9414.94100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...