Guinness Atkinson International Dividend Builder ETF (GAID)
NYSEARCA: GAID · Real-Time Price · USD
24.27
-0.06 (-0.25%)
At close: May 19, 2026, 4:00 PM EDT
24.27
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 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 | -0.59% | - |
| 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 | -1.26% | 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 | -1.48% | - |
| 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 | 2.03% | 2 |
| Apr 29, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.68% | - |
| 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 | -0.45% | 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 | -1.08% | 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 | -0.06% | - |
| 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 | -0.58% | 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 | -0.26% | 1 |
| 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% | - |