MRAD - Guinness Atkinson SmartETFs Marketing Technology ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202314.8414.8414.8414.8414.84100
01 Jun 202314.6114.6114.6114.6114.61-
31 May 202314.3914.3914.3914.3914.39100
30 May 202314.3114.3114.3114.3114.31100
26 May 202314.2414.2414.2414.2414.24100
25 May 202313.9413.9413.9413.9413.94100
24 May 202314.1614.1614.1614.1614.16100
23 May 202314.2314.2314.2314.2314.23100
22 May 202314.4114.4414.4114.4414.44100
19 May 202314.1514.1514.1514.1514.15-
18 May 202314.2314.2314.2314.2314.23-
17 May 202314.1414.1414.1414.1414.14-
16 May 202313.9613.9613.9613.9613.96-
15 May 202313.8013.9813.8013.9813.98200
12 May 202313.7213.7313.6613.7313.73800
11 May 202313.8513.8513.8513.8513.85100
10 May 202313.6613.6613.6613.6613.66100
09 May 202313.5013.5013.5013.5013.50100
08 May 202313.5613.5613.5613.5613.56100
05 May 202313.4613.5013.4613.5013.50100
04 May 202313.3513.3513.3513.3513.35100
03 May 202313.6813.6813.4113.4113.41100
02 May 202313.5013.5013.5013.5013.50100
01 May 202313.7613.7613.7613.7613.76100
28 Apr 202313.8313.8313.8313.8313.83-
27 Apr 202313.8813.8813.8813.8813.88100
26 Apr 202313.6613.6613.5513.5513.55300
25 Apr 202313.4113.4113.4113.4113.41100
24 Apr 202313.6813.6813.6813.6813.68100
21 Apr 202313.8813.8813.8813.8813.88100
20 Apr 202313.8513.8513.8513.8513.85400
19 Apr 202313.9813.9813.9813.9813.98100
18 Apr 202314.1414.1714.1414.1714.17300
17 Apr 202314.2114.2614.2014.2614.265,000
14 Apr 202314.1114.1114.1114.1114.11100
13 Apr 202314.1914.1914.1914.1914.19100
12 Apr 202313.8813.8813.8813.8813.88100
11 Apr 202314.0814.0814.0814.0814.08100
10 Apr 202314.1214.1214.1214.1214.12100
06 Apr 202314.0214.2014.0214.2014.20200
05 Apr 202314.2314.2314.0014.0514.05400
04 Apr 202314.3314.3314.3314.3314.33-
03 Apr 202314.3414.3414.3414.3414.34100
31 Mar 202314.3214.3214.3214.3214.32200
30 Mar 202314.1414.1414.1414.1414.14100
29 Mar 202314.1014.1414.1014.1414.14100
28 Mar 202313.9613.9613.9513.9513.95400
27 Mar 202314.0214.0214.0214.0214.02-
24 Mar 202314.0114.0114.0114.0114.01100
23 Mar 202313.9613.9913.8813.9913.99600
22 Mar 202314.0014.0013.7813.7813.78400
21 Mar 202313.9613.9613.9613.9613.96-
20 Mar 202313.5513.6013.4513.6013.603,200
17 Mar 202313.6313.6313.6313.6313.63-
16 Mar 202313.6213.6213.6213.6213.62-
15 Mar 202313.2413.2413.2413.2413.24100
14 Mar 202313.4413.4413.4413.4413.44-
13 Mar 202313.1013.1013.1013.1013.10-
10 Mar 202313.1113.1113.1113.1113.11100
09 Mar 202313.4613.4613.4613.4613.46100
08 Mar 202313.8613.8613.8613.8613.86-
07 Mar 202313.9013.9013.9013.9013.90-
06 Mar 202314.0714.0714.0714.0714.07100
03 Mar 202314.2114.2114.2114.2114.21-
02 Mar 202313.9013.9613.9013.9613.96100
01 Mar 202313.7713.7713.7713.7713.77100
28 Feb 202313.7913.7913.7913.7913.79100
27 Feb 202313.8013.8013.8013.8013.80-
24 Feb 202313.8313.8313.6613.6613.66400
23 Feb 202313.9314.0213.9214.0214.023,400
22 Feb 202314.0014.0114.0014.0114.01300
21 Feb 202314.0914.0914.0914.0914.09300
17 Feb 202314.4614.4614.4614.4614.46300
16 Feb 202314.5914.5914.5914.5914.59200
15 Feb 202314.7414.7414.7414.7414.74200
14 Feb 202314.1014.3514.1014.3514.351,100
13 Feb 202314.2114.2114.2114.2114.21300
10 Feb 202313.9814.0313.8514.0314.0321,200
09 Feb 202314.6614.6614.3614.3614.36800
08 Feb 202314.6114.6114.6114.6114.61100
07 Feb 202314.9914.9914.9914.9914.99100
06 Feb 202314.7614.7614.7614.7614.76100
03 Feb 202315.1015.1014.9914.9914.99400
02 Feb 202315.3415.3415.3415.3415.34400
01 Feb 202314.6314.6314.6314.6314.63100
31 Jan 202314.3014.3014.3014.3014.30-
30 Jan 202314.1914.2314.1514.2314.231,000
27 Jan 202314.5514.5514.5514.5514.55100
26 Jan 202314.2914.2914.2914.2914.29100
25 Jan 202314.0114.0114.0114.0114.01-
24 Jan 202314.0214.0214.0214.0214.02100
23 Jan 202313.7514.0413.7514.0414.04600
20 Jan 202313.7213.7213.7213.7213.72-
19 Jan 202313.3513.3513.3513.3513.35-
18 Jan 202313.3713.3713.3713.3713.37100
17 Jan 202313.4713.4713.4713.4713.47100
13 Jan 202313.5513.5513.5513.5513.55100
12 Jan 202313.1913.4113.1913.4113.412,200
11 Jan 202313.3613.3613.3613.3613.36-
10 Jan 202313.1413.1413.1413.1413.14100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...