Singapore markets open in 8 hours 32 minutes

Guinness Atkinson SmartETFs Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.65+0.02 (+0.14%)
As of 10:05AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202214.6514.6514.6514.6514.65103
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
09 Feb 202223.1323.1323.1323.1323.13100
08 Feb 202222.4722.6422.4722.6422.64800
07 Feb 202222.5522.5522.2622.2622.26600
04 Feb 202222.1922.4222.1922.4222.42400
03 Feb 202221.7321.7321.7321.7321.73100
02 Feb 202223.4123.4123.1023.1723.17400
01 Feb 202223.2323.2323.2323.2323.23100
31 Jan 202221.7222.6921.7222.6922.69200
28 Jan 202221.2921.4921.2921.4921.49200
27 Jan 202221.4921.4920.9520.9520.956,300
26 Jan 202221.3621.3621.3621.3621.36200
25 Jan 202221.4021.4821.4021.4821.48300
24 Jan 202221.5122.0021.5122.0022.00300
21 Jan 202222.2122.2121.8421.8421.841,600
20 Jan 202223.2223.2222.6222.6222.62500
19 Jan 202223.1423.1422.7322.7322.73100
18 Jan 202222.8222.8222.8222.8222.82100
14 Jan 202223.6323.6623.2423.5023.501,100
13 Jan 202224.5524.5523.8123.8123.81700
12 Jan 202224.6524.6524.6524.6524.65100
11 Jan 202224.0524.5824.0524.5824.58200
10 Jan 202223.2724.0023.2724.0024.00200
07 Jan 202224.1524.1524.0024.0024.00300
06 Jan 202224.5124.5124.2324.2324.23400
05 Jan 202224.4824.4824.4824.4824.48100
04 Jan 202225.5925.9125.5925.9125.91800
03 Jan 202226.5326.6526.5326.6526.65400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...