Yahoo

Mail

Singapore markets close in 7 hours 29 minutes

Straits Times Index
3,296.51
+23.79(+0.73%)
Nikkei
38,317.81
+765.65(+2.04%)
Hang Seng
16,828.93
+317.24(+1.92%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,786.26
-225.04(-0.34%)
CMC Crypto 200
1,435.98
+21.22(+1.50%)

SmartETFs Advertising & Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.70

+0.30

(+2.07%)

At close: 02:30PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	14.70	14.70	14.70	14.70	14.70	100
22 Apr 2024	14.44	14.44	14.40	14.40	14.40	100
19 Apr 2024	14.24	14.24	14.24	14.24	14.24	100
18 Apr 2024	14.55	14.55	14.46	14.46	14.46	400
17 Apr 2024	14.54	14.54	14.44	14.44	14.44	300
16 Apr 2024	14.37	14.46	14.37	14.46	14.46	100
15 Apr 2024	14.60	14.60	14.60	14.60	14.60	100
12 Apr 2024	14.99	14.99	14.99	14.99	14.99	100
11 Apr 2024	15.28	15.40	15.26	15.40	15.40	1,100
10 Apr 2024	15.19	15.19	15.19	15.19	15.19	100
09 Apr 2024	15.42	15.42	15.42	15.42	15.42	-
08 Apr 2024	15.28	15.28	15.28	15.28	15.28	100
05 Apr 2024	15.45	15.45	15.45	15.45	15.45	-
04 Apr 2024	15.63	15.67	15.31	15.31	15.31	600
03 Apr 2024	15.41	15.41	15.41	15.41	15.41	100
02 Apr 2024	15.42	15.42	15.42	15.42	15.42	100
01 Apr 2024	15.67	15.67	15.67	15.67	15.67	100
28 Mar 2024	15.65	15.69	15.65	15.69	15.69	200
27 Mar 2024	15.52	15.52	15.52	15.52	15.52	100
26 Mar 2024	15.51	15.51	15.51	15.51	15.51	100
25 Mar 2024	15.53	15.53	15.53	15.53	15.53	100
22 Mar 2024	15.53	15.55	15.53	15.55	15.55	200
21 Mar 2024	15.61	15.61	15.61	15.61	15.61	100
20 Mar 2024	15.59	15.59	15.59	15.59	15.59	100
19 Mar 2024	15.41	15.41	15.41	15.41	15.41	100
18 Mar 2024	15.36	15.36	15.36	15.36	15.36	100
15 Mar 2024	15.22	15.22	15.22	15.22	15.22	100
14 Mar 2024	15.44	15.44	15.44	15.44	15.44	100
13 Mar 2024	15.59	15.59	15.59	15.59	15.59	100
12 Mar 2024	15.59	15.59	15.59	15.59	15.59	100
11 Mar 2024	15.37	15.40	15.36	15.36	15.36	2,100
08 Mar 2024	15.41	15.41	15.41	15.41	15.41	100
07 Mar 2024	15.43	15.43	15.43	15.43	15.43	-
06 Mar 2024	15.29	15.29	15.29	15.29	15.29	100
05 Mar 2024	15.21	15.21	15.20	15.20	15.20	200
04 Mar 2024	15.76	15.76	15.60	15.60	15.60	100
01 Mar 2024	15.74	15.74	15.74	15.74	15.74	100
29 Feb 2024	15.58	15.58	15.58	15.58	15.58	100
28 Feb 2024	15.47	15.47	15.44	15.44	15.44	600
27 Feb 2024	15.78	15.78	15.78	15.78	15.78	100
26 Feb 2024	15.45	15.45	15.45	15.45	15.45	-
23 Feb 2024	15.46	15.46	15.46	15.46	15.46	100
22 Feb 2024	15.45	15.45	15.45	15.45	15.45	100
21 Feb 2024	15.10	15.22	15.10	15.22	15.22	4,500
20 Feb 2024	15.24	15.24	15.24	15.24	15.24	100
16 Feb 2024	15.48	15.48	15.48	15.48	15.48	100
15 Feb 2024	15.55	15.55	15.55	15.55	15.55	-
14 Feb 2024	15.38	15.38	15.38	15.38	15.38	100
13 Feb 2024	15.06	15.06	15.06	15.06	15.06	100
12 Feb 2024	15.50	15.50	15.50	15.50	15.50	100
09 Feb 2024	15.47	15.51	15.47	15.51	15.51	100
08 Feb 2024	15.36	15.36	15.36	15.36	15.36	100
07 Feb 2024	15.23	15.30	15.23	15.30	15.30	200
06 Feb 2024	15.26	15.32	15.26	15.32	15.32	400
05 Feb 2024	15.19	15.19	15.19	15.19	15.19	100
02 Feb 2024	15.31	15.38	15.31	15.38	15.38	700
01 Feb 2024	15.16	15.17	15.16	15.17	15.17	100
31 Jan 2024	15.05	15.05	15.05	15.05	15.05	100
30 Jan 2024	15.43	15.43	15.43	15.43	15.43	100
29 Jan 2024	15.64	15.64	15.64	15.64	15.64	100
26 Jan 2024	15.32	15.32	15.32	15.32	15.32	100
25 Jan 2024	15.32	15.32	15.32	15.32	15.32	400
24 Jan 2024	15.23	15.25	15.21	15.21	15.21	500
23 Jan 2024	15.14	15.14	15.14	15.14	15.14	100
22 Jan 2024	15.05	15.05	15.03	15.03	15.03	200
19 Jan 2024	14.94	14.94	14.94	14.94	14.94	100
18 Jan 2024	14.80	14.80	14.80	14.80	14.80	-
17 Jan 2024	14.62	14.62	14.62	14.62	14.62	100
16 Jan 2024	14.70	14.70	14.70	14.70	14.70	100
12 Jan 2024	14.92	14.92	14.92	14.92	14.92	-
11 Jan 2024	15.01	15.01	15.01	15.01	15.01	100
10 Jan 2024	14.92	14.92	14.92	14.92	14.92	100
09 Jan 2024	14.81	14.81	14.81	14.81	14.81	100
08 Jan 2024	14.88	14.88	14.88	14.88	14.88	-
05 Jan 2024	14.57	14.57	14.57	14.57	14.57	100
04 Jan 2024	14.66	14.69	14.62	14.62	14.62	1,600
03 Jan 2024	14.78	14.78	14.69	14.69	14.69	200
02 Jan 2024	14.94	14.98	14.93	14.98	14.98	900
29 Dec 2023	15.34	15.34	15.34	15.34	15.34	200
28 Dec 2023	15.46	15.46	15.46	15.46	15.46	100
27 Dec 2023	15.44	15.44	15.44	15.44	15.44	100
26 Dec 2023	15.38	15.38	15.38	15.38	15.38	100
22 Dec 2023	15.27	15.27	15.27	15.27	15.27	100
21 Dec 2023	15.41	15.41	15.41	15.41	15.41	-
20 Dec 2023	15.44	15.45	15.10	15.10	15.10	500
19 Dec 2023	15.34	15.34	15.34	15.34	15.34	100
18 Dec 2023	15.10	15.10	15.10	15.10	15.10	200
15 Dec 2023	14.97	14.97	14.97	14.97	14.97	-
14 Dec 2023	15.02	15.02	15.02	15.02	15.02	100
13 Dec 2023	14.85	14.85	14.85	14.85	14.85	100
12 Dec 2023	14.59	14.59	14.59	14.59	14.59	100
11 Dec 2023	14.47	14.47	14.47	14.47	14.47	100
08 Dec 2023	14.30	14.47	14.30	14.47	14.47	400
07 Dec 2023	14.30	14.30	14.30	14.30	14.30	100
06 Dec 2023	14.32	14.32	14.32	14.32	14.32	100
05 Dec 2023	14.28	14.34	14.28	14.34	14.34	200
04 Dec 2023	14.45	14.45	14.45	14.45	14.45	100
01 Dec 2023	14.33	14.55	14.33	14.55	14.55	500
30 Nov 2023	14.31	14.32	14.31	14.32	14.32	200
29 Nov 2023	14.47	14.47	14.47	14.47	14.47	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.51+23.79(+0.73%)

Nikkei38,317.81+765.65(+2.04%)

Hang Seng16,828.93+317.24(+1.92%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,786.26-225.04(-0.34%)

CMC Crypto 2001,435.98+21.22(+1.50%)

SmartETFs Advertising & Marketing Technology ETF (MRAD)

Straits Times Index
3,296.51
+23.79(+0.73%)

Nikkei
38,317.81
+765.65(+2.04%)

Hang Seng
16,828.93
+317.24(+1.92%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,786.26
-225.04(-0.34%)

CMC Crypto 200
1,435.98
+21.22(+1.50%)