Guinness Atkinson Real Assets Income ETF (GARA)
NYSEARCA: GARA · Real-Time Price · USD
27.32
-0.12 (-0.44%)
At close: Mar 6, 2026, 4:00 PM EST
27.32
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
GARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -1.04% | 5 |
| Mar 4, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.36% | 2 |
| Mar 3, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -2.41% | 1 |
| Mar 2, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.52% | 3 |
| Feb 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.51% | 1 |
| Feb 26, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - | - |
| Feb 25, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.35% | 13 |
| Feb 24, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.55% | 20 |
| Feb 23, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.71% | 1 |
| Feb 20, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.47% | 27 |
| Feb 19, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.53% | 22 |
| Feb 18, 2026 | 27.97 | 27.97 | 27.88 | 27.88 | 27.88 | -1.28% | 404 |
| Feb 17, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.51% | 15 |
| Feb 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.74% | 3 |
| Feb 12, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.68% | - |
| Feb 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.16% | 3 |
| Feb 10, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.71% | - |
| Feb 9, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.72% | - |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.99 | 1.25% | - |
| Feb 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.41% | - |
| Feb 4, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.87% | 1 |
| Feb 3, 2026 | 26.42 | 26.54 | 26.42 | 26.54 | 26.54 | 0.74% | 196 |
| Feb 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.34 | -0.79% | - |
| Jan 30, 2026 | 26.61 | 26.61 | 26.56 | 26.56 | 26.56 | -0.37% | 197 |
| Jan 29, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.65 | 0.74% | 1 |
| Jan 28, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.38% | 1 |
| Jan 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.37% | 10 |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.59% | - |
| Jan 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.54% | 6 |
| Jan 22, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.38% | 1 |
| Jan 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.02% | 23 |
| Jan 20, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.89% | 34 |
| Jan 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.52% | 70 |
| Jan 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.50% | 71 |
| Jan 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.83% | 9 |
| Jan 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.41% | 102 |
| Jan 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.17% | 2 |
| Jan 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.20% | 4 |
| Jan 8, 2026 | 25.64 | 25.69 | 25.63 | 25.69 | 25.69 | 0.21% | 300 |
| Jan 7, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | 0.10% | 100 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.42% | - |
| Jan 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.19% | 1 |
| Jan 2, 2026 | 25.44 | 25.48 | 25.44 | 25.45 | 25.45 | 0.32% | 455 |
| Dec 31, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.50% | 1 |
| Dec 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% | 6 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.17% | - |
| Dec 26, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | 0.06% | 106 |
| Dec 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.21% | - |
| Dec 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | 0.62% | - |