Guinness Atkinson US Dividend Builder ETF (GAUD)
NYSEARCA: GAUD · Real-Time Price · USD
25.24
-0.06 (-0.24%)
Jan 12, 2026, 4:00 PM EST - Market closed
GAUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.23% | 64 |
| Jan 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.38% | 100 |
| Jan 8, 2026 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 1.31% | 200 |
| Jan 7, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.14% | 1 |
| Jan 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.10% | - |
| Jan 5, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | 0.41% | 502 |
| Jan 2, 2026 | 24.66 | 24.79 | 24.66 | 24.79 | 24.79 | -0.14% | 301 |
| Dec 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.59% | 3 |
| Dec 30, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.22% | 101 |
| Dec 29, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.15% | 1 |
| Dec 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.10% | 7 |
| Dec 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 0.48% | 1 |
| Dec 23, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | -0.48% | 202 |