Guinness Atkinson International Dividend Builder ETF (GAID)
NYSEARCA: GAID · Real-Time Price · USD
24.49
+0.05 (0.20%)
Jun 8, 2026, 4:00 PM EDT - Market closed
GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.19% | 6 |
| Jun 5, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.07% | 2 |
| Jun 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.33% | 3 |
| Jun 3, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.53% | 2 |
| Jun 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.31% | 2 |
| Jun 1, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.24% | 2 |
| May 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.12% | 2 |
| May 28, 2026 | 24.43 | 24.47 | 24.43 | 24.47 | 24.47 | -0.68% | 102 |
| May 27, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.48% | 2 |
| May 26, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.09% | 2 |
| May 22, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.31% | 4 |
| May 21, 2026 | 24.49 | 24.65 | 24.49 | 24.62 | 24.61 | 0.02% | 210 |
| May 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.42% | - |
| May 19, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.25% | - |
| May 18, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.08% | 101 |
| May 15, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.82% | 1 |
| May 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.60% | - |
| May 13, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.50% | - |
| May 12, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.39% | 55 |
| May 11, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.27% | 4 |
| May 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.59% | - |
| May 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.49% | - |
| May 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2.11% | - |
| May 5, 2026 | 24.38 | 24.41 | 24.38 | 24.41 | 24.41 | 0.92% | 103 |
| May 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.43% | - |
| May 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.40% | - |
| Apr 30, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.04% | 2 |
| Apr 29, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.69% | - |
| Apr 28, 2026 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | -0.72% | 107 |
| Apr 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.46% | 1 |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.71% | 1 |
| Apr 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.07% | 1 |
| Apr 22, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.30% | - |
| Apr 21, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.68% | 3 |
| Apr 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.07% | - |
| Apr 17, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.61% | 1 |
| Apr 16, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.12% | 1 |
| Apr 15, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.88% | 101 |
| Apr 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.20% | - |
| Apr 13, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.46% | - |
| Apr 10, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.06% | 1 |
| Apr 9, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.40% | - |
| Apr 8, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 3.74% | - |
| Apr 7, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.08% | - |
| Apr 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.72% | 10 |
| Apr 2, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.94 | -0.59% | 3 |
| Apr 1, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.33% | - |
| Mar 31, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.32% | - |
| Mar 30, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.25% | 1 |
| Mar 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.19% | 2 |