Mail

MRAD - Guinness Atkinson SmartETFs Marketing Technology ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	14.84	14.84	14.84	14.84	14.84	100
01 Jun 2023	14.61	14.61	14.61	14.61	14.61	-
31 May 2023	14.39	14.39	14.39	14.39	14.39	100
30 May 2023	14.31	14.31	14.31	14.31	14.31	100
26 May 2023	14.24	14.24	14.24	14.24	14.24	100
25 May 2023	13.94	13.94	13.94	13.94	13.94	100
24 May 2023	14.16	14.16	14.16	14.16	14.16	100
23 May 2023	14.23	14.23	14.23	14.23	14.23	100
22 May 2023	14.41	14.44	14.41	14.44	14.44	100
19 May 2023	14.15	14.15	14.15	14.15	14.15	-
18 May 2023	14.23	14.23	14.23	14.23	14.23	-
17 May 2023	14.14	14.14	14.14	14.14	14.14	-
16 May 2023	13.96	13.96	13.96	13.96	13.96	-
15 May 2023	13.80	13.98	13.80	13.98	13.98	200
12 May 2023	13.72	13.73	13.66	13.73	13.73	800
11 May 2023	13.85	13.85	13.85	13.85	13.85	100
10 May 2023	13.66	13.66	13.66	13.66	13.66	100
09 May 2023	13.50	13.50	13.50	13.50	13.50	100
08 May 2023	13.56	13.56	13.56	13.56	13.56	100
05 May 2023	13.46	13.50	13.46	13.50	13.50	100
04 May 2023	13.35	13.35	13.35	13.35	13.35	100
03 May 2023	13.68	13.68	13.41	13.41	13.41	100
02 May 2023	13.50	13.50	13.50	13.50	13.50	100
01 May 2023	13.76	13.76	13.76	13.76	13.76	100
28 Apr 2023	13.83	13.83	13.83	13.83	13.83	-
27 Apr 2023	13.88	13.88	13.88	13.88	13.88	100
26 Apr 2023	13.66	13.66	13.55	13.55	13.55	300
25 Apr 2023	13.41	13.41	13.41	13.41	13.41	100
24 Apr 2023	13.68	13.68	13.68	13.68	13.68	100
21 Apr 2023	13.88	13.88	13.88	13.88	13.88	100
20 Apr 2023	13.85	13.85	13.85	13.85	13.85	400
19 Apr 2023	13.98	13.98	13.98	13.98	13.98	100
18 Apr 2023	14.14	14.17	14.14	14.17	14.17	300
17 Apr 2023	14.21	14.26	14.20	14.26	14.26	5,000
14 Apr 2023	14.11	14.11	14.11	14.11	14.11	100
13 Apr 2023	14.19	14.19	14.19	14.19	14.19	100
12 Apr 2023	13.88	13.88	13.88	13.88	13.88	100
11 Apr 2023	14.08	14.08	14.08	14.08	14.08	100
10 Apr 2023	14.12	14.12	14.12	14.12	14.12	100
06 Apr 2023	14.02	14.20	14.02	14.20	14.20	200
05 Apr 2023	14.23	14.23	14.00	14.05	14.05	400
04 Apr 2023	14.33	14.33	14.33	14.33	14.33	-
03 Apr 2023	14.34	14.34	14.34	14.34	14.34	100
31 Mar 2023	14.32	14.32	14.32	14.32	14.32	200
30 Mar 2023	14.14	14.14	14.14	14.14	14.14	100
29 Mar 2023	14.10	14.14	14.10	14.14	14.14	100
28 Mar 2023	13.96	13.96	13.95	13.95	13.95	400
27 Mar 2023	14.02	14.02	14.02	14.02	14.02	-
24 Mar 2023	14.01	14.01	14.01	14.01	14.01	100
23 Mar 2023	13.96	13.99	13.88	13.99	13.99	600
22 Mar 2023	14.00	14.00	13.78	13.78	13.78	400
21 Mar 2023	13.96	13.96	13.96	13.96	13.96	-
20 Mar 2023	13.55	13.60	13.45	13.60	13.60	3,200
17 Mar 2023	13.63	13.63	13.63	13.63	13.63	-
16 Mar 2023	13.62	13.62	13.62	13.62	13.62	-
15 Mar 2023	13.24	13.24	13.24	13.24	13.24	100
14 Mar 2023	13.44	13.44	13.44	13.44	13.44	-
13 Mar 2023	13.10	13.10	13.10	13.10	13.10	-
10 Mar 2023	13.11	13.11	13.11	13.11	13.11	100
09 Mar 2023	13.46	13.46	13.46	13.46	13.46	100
08 Mar 2023	13.86	13.86	13.86	13.86	13.86	-
07 Mar 2023	13.90	13.90	13.90	13.90	13.90	-
06 Mar 2023	14.07	14.07	14.07	14.07	14.07	100
03 Mar 2023	14.21	14.21	14.21	14.21	14.21	-
02 Mar 2023	13.90	13.96	13.90	13.96	13.96	100
01 Mar 2023	13.77	13.77	13.77	13.77	13.77	100
28 Feb 2023	13.79	13.79	13.79	13.79	13.79	100
27 Feb 2023	13.80	13.80	13.80	13.80	13.80	-
24 Feb 2023	13.83	13.83	13.66	13.66	13.66	400
23 Feb 2023	13.93	14.02	13.92	14.02	14.02	3,400
22 Feb 2023	14.00	14.01	14.00	14.01	14.01	300
21 Feb 2023	14.09	14.09	14.09	14.09	14.09	300
17 Feb 2023	14.46	14.46	14.46	14.46	14.46	300
16 Feb 2023	14.59	14.59	14.59	14.59	14.59	200
15 Feb 2023	14.74	14.74	14.74	14.74	14.74	200
14 Feb 2023	14.10	14.35	14.10	14.35	14.35	1,100
13 Feb 2023	14.21	14.21	14.21	14.21	14.21	300
10 Feb 2023	13.98	14.03	13.85	14.03	14.03	21,200
09 Feb 2023	14.66	14.66	14.36	14.36	14.36	800
08 Feb 2023	14.61	14.61	14.61	14.61	14.61	100
07 Feb 2023	14.99	14.99	14.99	14.99	14.99	100
06 Feb 2023	14.76	14.76	14.76	14.76	14.76	100
03 Feb 2023	15.10	15.10	14.99	14.99	14.99	400
02 Feb 2023	15.34	15.34	15.34	15.34	15.34	400
01 Feb 2023	14.63	14.63	14.63	14.63	14.63	100
31 Jan 2023	14.30	14.30	14.30	14.30	14.30	-
30 Jan 2023	14.19	14.23	14.15	14.23	14.23	1,000
27 Jan 2023	14.55	14.55	14.55	14.55	14.55	100
26 Jan 2023	14.29	14.29	14.29	14.29	14.29	100
25 Jan 2023	14.01	14.01	14.01	14.01	14.01	-
24 Jan 2023	14.02	14.02	14.02	14.02	14.02	100
23 Jan 2023	13.75	14.04	13.75	14.04	14.04	600
20 Jan 2023	13.72	13.72	13.72	13.72	13.72	-
19 Jan 2023	13.35	13.35	13.35	13.35	13.35	-
18 Jan 2023	13.37	13.37	13.37	13.37	13.37	100
17 Jan 2023	13.47	13.47	13.47	13.47	13.47	100
13 Jan 2023	13.55	13.55	13.55	13.55	13.55	100
12 Jan 2023	13.19	13.41	13.19	13.41	13.41	2,200
11 Jan 2023	13.36	13.36	13.36	13.36	13.36	-
10 Jan 2023	13.14	13.14	13.14	13.14	13.14	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...