SmartETFs Advertising & Marketing Technology ETF (MRAD)
15.38
+0.34 (2.23%)
Inactive · Last trade price on Oct 21, 2024

MRAD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 31, 2020Oct 30, 2024Max ▾Jan '21Jan '…Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24010.0020.0030.0015.38

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202415.3815.3815.3815.3815.38-119
Oct 29, 202415.3815.3815.3815.3815.38-1
Oct 28, 202415.3815.3815.3815.3815.38-1
Oct 25, 202415.3815.3815.3815.3815.38-6
Oct 24, 202415.3815.3815.3815.3815.381.42%6
Oct 23, 202415.1615.1615.1615.1615.16-0.03%17
Oct 22, 202415.1715.1715.1715.1715.170.04%3,666
Oct 21, 202415.1815.2515.1615.1615.160.79%3,666
Oct 18, 202414.8515.0414.8215.0415.040.03%849
Oct 17, 202415.0415.0415.0415.0415.04-0.09%14
Oct 16, 202415.0515.0515.0515.0515.05-0.52%3
Oct 15, 202415.1315.1315.1315.1315.13-0.30%10
Oct 14, 202415.3315.3315.1715.1715.170.05%120
Oct 11, 202415.1715.1715.1715.1715.171.15%23
Oct 10, 202414.9914.9914.9914.9914.99-0.09%-
Oct 9, 202415.0115.0115.0115.0115.01-0.19%100
Oct 8, 202415.0615.0615.0315.0315.03-0.22%100
Oct 7, 202415.0715.0715.0715.0715.07-0.69%-
Oct 4, 202415.1715.1715.1715.1715.171.82%15
Oct 3, 202414.9014.9014.9014.9014.90-0.57%2
Oct 2, 202414.9914.9914.9914.9914.990.50%3
Oct 1, 202414.9114.9114.9114.9114.91-2.24%13
Sep 30, 202415.2015.3015.1715.2515.251.22%2,656
Sep 27, 202415.0715.0715.0715.0715.070.99%2
Sep 26, 202414.9214.9214.9214.9214.920.83%18
Sep 25, 202414.8014.8014.8014.8014.80-0.78%3
Sep 24, 202414.9214.9214.9214.9214.920.88%4
Sep 23, 202414.7914.7914.7914.7914.790.07%8
Sep 20, 202414.7814.7814.7814.7814.78-0.28%43
Sep 19, 202414.8214.8214.8214.8214.821.79%3
Sep 18, 202414.5614.5614.5614.5614.560.23%2
Sep 17, 202414.3614.5214.3614.5214.52-0.62%123
Sep 16, 202414.6314.6314.6214.6214.62-0.27%114
Sep 13, 202414.6614.6614.6614.6614.660.34%26
Sep 12, 202414.6114.6114.6114.6114.611.28%48
Sep 11, 202414.4214.4214.4214.4214.421.06%17
Sep 10, 202414.2714.2714.2714.2714.270.10%9
Sep 9, 202414.2614.2614.2614.2614.26-0.52%88
Sep 6, 202414.3314.3314.3314.3314.33-3.73%7
Sep 5, 202414.8914.8914.8914.8914.890.70%38
Sep 4, 202414.7814.7814.7814.7814.78-0.28%21
Sep 3, 202414.8314.8314.8314.8314.83-2.19%4
Aug 30, 202415.1615.1615.1615.1615.160.26%2
Aug 29, 202415.1215.1215.1215.1215.120.44%7
Aug 28, 202415.0515.0515.0515.0515.05-1.56%2
Aug 27, 202415.2915.2915.2915.2915.29-0.80%2
Aug 26, 202415.3515.4115.3515.4115.410.05%359
Aug 23, 202415.4115.4115.4115.4115.412.22%12
Aug 22, 202415.0715.0715.0715.0715.07-0.93%3
Aug 21, 202415.2115.2115.2115.2115.210.94%4