Guinness Atkinson US Dividend Builder ETF (GAUD)
NYSEARCA: GAUD · Real-Time Price · USD
24.32
-0.17 (-0.69%)
At close: May 19, 2026, 4:00 PM EDT
24.32
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
GAUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | - | -0.69% | - |
| May 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.33% | 1 |
| May 15, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - | - |
| May 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% | - |
| May 13, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.66% | - |
| May 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.21% | - |
| May 11, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.02% | - |
| May 8, 2026 | 24.26 | 24.26 | 24.23 | 24.23 | 24.22 | 0.14% | 120 |
| May 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% | 3 |
| May 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% | 80 |
| May 5, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.80% | 40 |
| May 4, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.97% | 10 |
| May 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.55% | 1 |
| Apr 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.19 | 1.27% | - |
| Apr 29, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.46% | - |
| Apr 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.21% | - |
| Apr 27, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.37% | 1 |
| Apr 24, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.48% | - |
| Apr 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.48% | 100 |
| Apr 22, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.77% | - |
| Apr 21, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.62% | 3 |
| Apr 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.14% | - |
| Apr 17, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.08% | 1 |
| Apr 16, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.29% | 1 |
| Apr 15, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% | - |
| Apr 14, 2026 | 23.97 | 23.97 | 23.89 | 23.89 | 23.89 | 0.34% | 107 |
| Apr 13, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.12% | 4 |
| Apr 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.35% | 2 |
| Apr 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.13% | 85 |
| Apr 8, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.03% | - |
| Apr 7, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.74% | - |
| Apr 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.32% | 19 |
| Apr 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.11% | 86 |
| Apr 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.08% | 5 |
| Mar 31, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.90% | 7 |
| Mar 30, 2026 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 0.51% | 112 |
| 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% | - |