Guinness Atkinson Real Assets Income ETF (GARA)
NYSEARCA: GARA · Real-Time Price · USD
26.31
+0.21 (0.82%)
Oct 16, 2026, 4:00 PM EDT - Market closed
GARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.11 | 26.33 | 26.11 | 26.31 | 26.31 | 0.81% | 8 |
| Oct 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.76% | 7 |
| Oct 14, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.26% | 7 |
| Oct 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.97 | 0.57% | 7 |
| Oct 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.37% | 7 |
| Oct 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.56% | 8 |
| Oct 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.38% | 33 |
| Oct 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.71% | 12 |
| Oct 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.20% | 27 |
| Oct 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.64% | 21 |
| Oct 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.65% | 37 |
| Oct 1, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.01% | 65 |
| Sep 30, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.36% | 11 |
| Sep 29, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.18% | 15 |
| Sep 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.70 | -0.39% | 13 |
| Sep 25, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.24% | 29 |
| Sep 24, 2026 | 25.96 | 25.96 | 25.87 | 25.87 | 25.87 | -0.36% | 716 |
| Sep 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.65% | 13 |
| Sep 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.14% | 33 |
| Sep 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% | 20 |
| Sep 18, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.82% | 14 |
| Sep 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.50 | 0.77% | 85 |
| Sep 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.30 | 0.32% | 12 |
| Sep 15, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.22 | -0.07% | 11 |
| Sep 14, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.23 | -1.16% | 20 |
| Sep 11, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.54 | 0.26% | 11 |
| Sep 10, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.47 | -0.74% | 11 |
| Sep 9, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.67 | -0.66% | 11 |
| Sep 8, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.85 | -0.23% | 12 |
| Sep 4, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.91 | -0.09% | 22 |
| Sep 3, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 26.93 | 0.85% | 22 |
| Sep 2, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.71 | -0.73% | 12 |
| Sep 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.90 | -1.21% | 14 |
| Aug 31, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.23 | 0.06% | 11 |
| Aug 28, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.21 | -0.58% | 11 |
| Aug 27, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | -0.96% | 12 |
| Aug 26, 2026 | 27.89 | 27.89 | 27.80 | 27.85 | 27.64 | -0.25% | 401 |
| Aug 25, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.71 | 0.60% | 16 |
| Aug 24, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.54 | 0.30% | 363 |
| Aug 21, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.46 | -0.27% | 11 |
| Aug 20, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.54 | 0.23% | 34 |
| Aug 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.47 | 0.29% | 15 |
| Aug 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.39 | 0.07% | 13 |
| Aug 17, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | -0.51% | 11 |
| Aug 14, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.51 | 0.05% | 16 |
| Aug 13, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.50 | 0.57% | 63 |
| Aug 12, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.34 | 0.41% | 13 |
| Aug 11, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.23 | -0.19% | 53 |
| Aug 10, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.28 | -1.16% | 15 |
| Aug 7, 2026 | 27.76 | 27.81 | 27.76 | 27.81 | 27.60 | 0.46% | 201 |