Guinness Atkinson International Dividend Builder ETF (GAID)
NYSEARCA: GAID · Real-Time Price · USD
22.32
-0.27 (-1.21%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.19% | 2 |
| Mar 26, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.33% | 1 |
| Mar 25, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.89% | - |
| Mar 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.51% | - |
| Mar 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.72% | - |
| Mar 20, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -3.02% | - |
| Mar 19, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.96 | -0.50% | - |
| Mar 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.07 | -2.09% | - |
| Mar 17, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.56 | 0.07% | 1 |
| Mar 16, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | 1.29% | 10 |
| Mar 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.25 | -1.59% | - |
| Mar 12, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.62 | -1.10% | 2 |
| Mar 11, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | -0.62% | 1 |
| Mar 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | -0.40% | - |
| Mar 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.13 | 0.24% | - |
| Mar 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.07 | -0.35% | - |
| Mar 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.16 | -1.40% | - |
| Mar 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.50 | 1.16% | - |
| Mar 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.22 | -3.08% | - |
| Mar 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.99 | -2.12% | 7 |
| Feb 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.53 | 0.12% | 1 |
| Feb 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | 0.44% | - |
| Feb 25, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.39 | 0.43% | 208 |
| Feb 24, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.28 | 0.08% | - |
| Feb 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.26 | -0.83% | 1 |
| Feb 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.47 | 0.54% | 1 |
| Feb 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.34 | -0.10% | - |
| Feb 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.36 | -0.25% | - |
| Feb 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 0.76% | - |
| Feb 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.24 | -0.03% | - |
| Feb 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | -0.82% | - |
| Feb 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.45 | -0.25% | 2 |
| Feb 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.52 | -0.19% | - |
| Feb 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.57 | 0.61% | 1 |
| Feb 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.41 | 1.22% | - |
| Feb 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | -0.76% | - |
| Feb 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | 0.12% | 2 |
| Feb 3, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.27 | -0.96% | 1 |
| Feb 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.51 | 0.76% | - |
| Jan 30, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | -1.08% | 1 |
| Jan 29, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | 0.35% | 1 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | -1.03% | 3 |
| Jan 27, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.77 | 0.94% | 1 |
| Jan 26, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.53 | 0.51% | 3 |
| Jan 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.40 | 0.01% | 2 |
| Jan 22, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.40 | 0.40% | - |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.29 | 0.19% | 1 |
| Jan 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.25 | -1.08% | - |
| Jan 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.52 | 0.57% | 2 |
| Jan 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.38 | 0.02% | 2 |