Yahoo

Mail

Singapore markets open in 8 hours 32 minutes

Straits Times Index
3,179.58
-15.46(-0.48%)
S&P 500
3,938.98
-2.50(-0.06%)
Dow
31,824.54
-104.08(-0.33%)
Nasdaq
11,299.70
+35.25(+0.31%)
BTC-USD
29,559.34
+125.32(+0.43%)
CMC Crypto 200
657.57
-13.43(-2.00%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	14.65	14.65	14.65	14.65	14.65	103
24 May 2022	15.00	15.00	14.63	14.63	14.63	300
23 May 2022	15.68	15.68	15.68	15.68	15.68	200
20 May 2022	15.51	15.60	15.51	15.60	15.60	200
19 May 2022	15.22	15.56	15.22	15.56	15.56	200
18 May 2022	15.25	15.25	15.25	15.25	15.25	100
17 May 2022	15.85	15.85	15.83	15.83	15.83	600
16 May 2022	15.78	15.78	15.42	15.42	15.42	1,200
13 May 2022	15.76	15.79	15.76	15.79	15.79	100
12 May 2022	14.36	14.79	14.36	14.79	14.79	1,600
11 May 2022	15.27	15.27	14.66	14.66	14.66	100
10 May 2022	15.48	15.48	14.82	15.08	15.08	600
09 May 2022	15.10	15.10	15.10	15.10	15.10	100
06 May 2022	16.00	16.14	16.00	16.09	16.09	300
05 May 2022	17.25	17.29	16.48	16.48	16.48	2,700
04 May 2022	16.93	17.55	16.58	17.55	17.55	1,100
03 May 2022	17.02	17.02	17.02	17.02	17.02	100
02 May 2022	16.83	17.10	16.83	17.10	17.10	200
29 Apr 2022	16.85	16.85	16.85	16.85	16.85	200
28 Apr 2022	17.01	17.31	16.97	17.31	17.31	200
27 Apr 2022	16.67	16.67	16.67	16.67	16.67	-
26 Apr 2022	17.07	17.10	16.91	16.91	16.91	900
25 Apr 2022	17.28	17.28	17.28	17.28	17.28	-
22 Apr 2022	17.28	17.28	17.28	17.28	17.28	100
21 Apr 2022	17.71	17.71	17.71	17.71	17.71	100
20 Apr 2022	18.90	18.90	18.45	18.45	18.45	700
19 Apr 2022	18.78	18.78	18.78	18.78	18.78	100
18 Apr 2022	18.26	18.26	18.26	18.26	18.26	100
14 Apr 2022	18.51	18.51	18.51	18.51	18.51	100
13 Apr 2022	19.05	19.05	19.05	19.05	19.05	100
12 Apr 2022	18.65	18.65	18.65	18.65	18.65	100
11 Apr 2022	18.80	18.80	18.80	18.80	18.80	100
08 Apr 2022	19.08	19.08	19.08	19.08	19.08	100
07 Apr 2022	19.53	19.53	19.53	19.53	19.53	100
06 Apr 2022	19.50	19.50	19.50	19.50	19.50	100
05 Apr 2022	20.20	20.20	20.20	20.20	20.20	100
04 Apr 2022	20.76	20.76	20.76	20.76	20.76	100
01 Apr 2022	20.10	20.10	20.10	20.10	20.10	100
31 Mar 2022	19.75	19.75	19.75	19.75	19.75	100
30 Mar 2022	20.21	20.21	20.21	20.21	20.21	-
29 Mar 2022	20.95	21.00	20.95	20.96	20.96	800
28 Mar 2022	20.12	20.12	20.12	20.12	20.12	100
25 Mar 2022	19.77	19.77	19.77	19.77	19.77	100
24 Mar 2022	20.03	20.03	20.03	20.03	20.03	100
23 Mar 2022	19.86	19.86	19.86	19.86	19.86	100
22 Mar 2022	20.15	20.15	20.15	20.15	20.15	100
21 Mar 2022	19.73	19.73	19.73	19.73	19.73	100
18 Mar 2022	20.01	20.12	20.01	20.12	20.12	300
17 Mar 2022	19.21	19.59	19.21	19.59	19.59	400
16 Mar 2022	18.28	19.29	18.28	19.29	19.29	600
15 Mar 2022	17.45	17.77	17.45	17.77	17.77	300
14 Mar 2022	17.51	17.51	17.35	17.35	17.35	100
11 Mar 2022	18.28	18.28	17.81	17.81	17.81	1,100
10 Mar 2022	18.57	18.64	18.57	18.64	18.64	200
09 Mar 2022	19.09	19.09	19.09	19.09	19.09	100
08 Mar 2022	18.10	18.10	18.10	18.10	18.10	100
07 Mar 2022	19.16	19.16	18.12	18.12	18.12	4,300
04 Mar 2022	19.16	19.16	19.06	19.07	19.07	1,700
03 Mar 2022	20.85	20.85	19.96	19.96	19.96	800
02 Mar 2022	20.86	20.86	20.66	20.83	20.83	900
01 Mar 2022	20.77	20.77	20.77	20.77	20.77	100
28 Feb 2022	21.28	21.36	21.28	21.36	21.36	200
25 Feb 2022	21.28	21.28	21.28	21.28	21.28	100
24 Feb 2022	20.79	20.79	20.79	20.79	20.79	300
23 Feb 2022	19.92	19.92	19.92	19.92	19.92	100
22 Feb 2022	20.71	20.71	20.40	20.40	20.40	700
18 Feb 2022	20.91	20.91	20.91	20.91	20.91	100
17 Feb 2022	21.48	21.48	21.48	21.48	21.48	100
16 Feb 2022	22.22	22.37	22.22	22.37	22.37	300
15 Feb 2022	22.50	22.81	22.50	22.81	22.81	100
14 Feb 2022	22.18	22.18	22.02	22.02	22.02	100
11 Feb 2022	22.22	22.22	22.22	22.22	22.22	300
10 Feb 2022	22.85	22.85	22.85	22.85	22.85	100
09 Feb 2022	23.13	23.13	23.13	23.13	23.13	100
08 Feb 2022	22.47	22.64	22.47	22.64	22.64	800
07 Feb 2022	22.55	22.55	22.26	22.26	22.26	600
04 Feb 2022	22.19	22.42	22.19	22.42	22.42	400
03 Feb 2022	21.73	21.73	21.73	21.73	21.73	100
02 Feb 2022	23.41	23.41	23.10	23.17	23.17	400
01 Feb 2022	23.23	23.23	23.23	23.23	23.23	100
31 Jan 2022	21.72	22.69	21.72	22.69	22.69	200
28 Jan 2022	21.29	21.49	21.29	21.49	21.49	200
27 Jan 2022	21.49	21.49	20.95	20.95	20.95	6,300
26 Jan 2022	21.36	21.36	21.36	21.36	21.36	200
25 Jan 2022	21.40	21.48	21.40	21.48	21.48	300
24 Jan 2022	21.51	22.00	21.51	22.00	22.00	300
21 Jan 2022	22.21	22.21	21.84	21.84	21.84	1,600
20 Jan 2022	23.22	23.22	22.62	22.62	22.62	500
19 Jan 2022	23.14	23.14	22.73	22.73	22.73	100
18 Jan 2022	22.82	22.82	22.82	22.82	22.82	100
14 Jan 2022	23.63	23.66	23.24	23.50	23.50	1,100
13 Jan 2022	24.55	24.55	23.81	23.81	23.81	700
12 Jan 2022	24.65	24.65	24.65	24.65	24.65	100
11 Jan 2022	24.05	24.58	24.05	24.58	24.58	200
10 Jan 2022	23.27	24.00	23.27	24.00	24.00	200
07 Jan 2022	24.15	24.15	24.00	24.00	24.00	300
06 Jan 2022	24.51	24.51	24.23	24.23	24.23	400
05 Jan 2022	24.48	24.48	24.48	24.48	24.48	100
04 Jan 2022	25.59	25.91	25.59	25.91	25.91	800
03 Jan 2022	26.53	26.65	26.53	26.65	26.65	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,179.58-15.46(-0.48%)

S&P 5003,938.98-2.50(-0.06%)

Dow31,824.54-104.08(-0.33%)

Nasdaq11,299.70+35.25(+0.31%)

BTC-USD29,559.34+125.32(+0.43%)

CMC Crypto 200657.57-13.43(-2.00%)

Guinness Atkinson SmartETFs Marketing Technology ETF (MRAD)

Straits Times Index
3,179.58
-15.46(-0.48%)

S&P 500
3,938.98
-2.50(-0.06%)

Dow
31,824.54
-104.08(-0.33%)

Nasdaq
11,299.70
+35.25(+0.31%)

BTC-USD
29,559.34
+125.32(+0.43%)

CMC Crypto 200
657.57
-13.43(-2.00%)