Guinness Atkinson Global Innovators Fund: ETF Class Shares (GAIQ)
NYSEARCA: GAIQ · Real-Time Price · USD
64.24
-1.01 (-1.55%)
Oct 16, 2026, 4:00 PM EDT - Market closed
GAIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.55% | 6 |
| Oct 15, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.72% | 12 |
| Oct 14, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.78 | -1.46% | 6 |
| Oct 13, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.13% | 6 |
| Oct 12, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.22% | 7 |
| Oct 9, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.77% | 15 |
| Oct 8, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.58% | 10 |
| Oct 7, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -0.50% | 10 |
| Oct 6, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.16% | 12 |
| Oct 5, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.54% | 15 |
| Oct 2, 2026 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.98% | 13 |
| Oct 1, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.04% | 11 |
| Sep 30, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.28% | 13 |
| Sep 29, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.37% | 12 |
| Sep 28, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.64% | 16 |
| Sep 25, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.21% | 12 |
| Sep 24, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.42% | 11 |
| Sep 23, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.68% | 10 |
| Sep 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.26% | 11 |
| Sep 21, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 2.25% | 11 |
| Sep 18, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.46% | 90 |
| Sep 17, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.16% | 10 |
| Sep 16, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -0.64% | 10 |
| Sep 15, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.36% | 12 |
| Sep 14, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.90% | 10 |
| Sep 11, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.97% | 10 |
| Sep 10, 2026 | 63.55 | 63.55 | 63.47 | 63.47 | 63.47 | -1.10% | 325 |
| Sep 9, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.63% | 10 |
| Sep 8, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.35% | 12 |
| Sep 4, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.08% | 11 |
| Sep 3, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.03% | 10 |
| Sep 2, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.13% | 10 |
| Sep 1, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -1.26% | 11 |
| Aug 31, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.51% | 11 |
| Aug 28, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.32% | 11 |
| Aug 27, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 1.18% | 10 |
| Aug 26, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.27% | 10 |
| Aug 25, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.50% | 26 |
| Aug 24, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.35% | 10 |
| Aug 21, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.55% | 110 |
| Aug 20, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.05% | 11 |
| Aug 19, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.29% | 12 |
| Aug 18, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -1.10% | 106 |
| Aug 17, 2026 | 64.71 | 64.76 | 64.53 | 64.53 | 64.53 | -0.30% | 2,114 |
| Aug 14, 2026 | 64.83 | 64.84 | 64.73 | 64.73 | 64.73 | -0.60% | 511 |
| Aug 13, 2026 | 65.18 | 65.18 | 65.12 | 65.12 | 65.12 | 0.41% | 306 |