Guinness Atkinson US Dividend Builder ETF (GAUD)
NYSEARCA: GAUD · Real-Time Price · USD
23.19
-0.21 (-0.90%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GAUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.91% | 2 |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.38% | 2 |
| Mar 25, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.94% | - |
| Mar 24, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.49% | 1 |
| Mar 23, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.71% | 6 |
| Mar 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.38% | - |
| Mar 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.39 | -0.23% | 8 |
| Mar 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | -1.91% | - |
| Mar 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.91 | 0.10% | - |
| Mar 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.88 | 0.90% | 5 |
| Mar 13, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.67 | 0.01% | - |
| Mar 12, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.67 | -1.82% | 2 |
| Mar 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.11 | -0.78% | 1 |
| Mar 10, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.30 | -1.11% | - |
| Mar 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | -0.59% | - |
| Mar 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.71 | -0.65% | 1 |
| Mar 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | -1.02% | 106 |
| Mar 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.13 | -0.06% | 4 |
| Mar 3, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.15 | -1.16% | - |
| Mar 2, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.44 | -0.19% | 1 |
| Feb 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.49 | 0.43% | 1 |
| Feb 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | 0.35% | - |
| Feb 25, 2026 | 25.38 | 25.46 | 25.38 | 25.46 | 25.29 | -0.13% | 107 |
| Feb 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.33 | 0.78% | - |
| Feb 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.13 | -0.61% | 25 |
| Feb 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | 0.44% | 157 |
| Feb 19, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.17 | -0.50% | 1 |
| Feb 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.30 | 0.62% | 2 |
| Feb 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.14 | -0.83% | 9 |
| Feb 13, 2026 | 25.47 | 25.56 | 25.47 | 25.52 | 25.36 | 0.66% | 300 |
| Feb 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | -0.77% | - |
| Feb 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | -0.41% | - |
| Feb 10, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.49 | 0.57% | - |
| Feb 9, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.34 | -0.54% | 100 |
| Feb 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | 0.80% | - |
| Feb 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.28 | -0.28% | 1 |
| Feb 4, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.35 | 0.31% | 151 |
| Feb 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | -1.02% | - |
| Feb 2, 2026 | 25.65 | 25.70 | 25.65 | 25.70 | 25.53 | 0.82% | 500 |
| Jan 30, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 0.74% | 1 |
| Jan 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.14 | -0.19% | 2 |
| Jan 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | -0.14% | 2 |
| Jan 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.22 | -0.40% | 1 |
| Jan 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 0.44% | 5 |
| Jan 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.21 | -0.43% | 2 |
| Jan 22, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.32 | 0.51% | - |
| Jan 21, 2026 | 25.26 | 25.36 | 25.26 | 25.36 | 25.19 | 1.01% | 209 |
| Jan 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | -1.58% | 10 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | -0.27% | 5 |
| Jan 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.41 | 0.41% | 1 |