Skip to main content
SmartETFs Advertising & Marketing Technology ETF (MRAD)
NYSEARCA: MRAD · Real-Time Price · USD
14.92
+0.13 (0.88%)
Sep 17, 2024, 2:08 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202415.0715.0715.0715.0715.07-0.46%5
Aug 19, 202415.0715.1415.0715.1415.142.25%225
Aug 16, 202414.8114.8114.8114.8114.810.56%2
Aug 15, 202414.7314.7314.7314.7314.731.85%45
Aug 14, 202414.4614.4614.4614.4614.46-0.16%80
Aug 13, 202414.4814.4814.4814.4814.481.82%2
Aug 12, 202414.2214.2214.2214.2214.22-0.44%2
Aug 9, 202414.2014.2814.2014.2814.28-0.42%207
Aug 8, 202414.1514.3414.1514.3414.342.60%100
Aug 7, 202414.2214.2213.9813.9813.980.09%551
Aug 6, 202413.9713.9713.9713.9713.970.44%1
Aug 5, 202413.9113.9113.9113.9113.91-3.50%117
Aug 2, 202414.4114.4114.4114.4114.41-3.87%54
Aug 1, 202414.9914.9914.9914.9914.99-1.06%4
Jul 31, 202415.1515.1515.1515.1515.150.99%4
Jul 30, 202415.0015.0015.0015.0015.000.18%83
Jul 29, 202414.9814.9814.9814.9814.98-0.43%21
Jul 26, 202415.0415.0415.0415.0415.040.97%200
Jul 25, 202414.9014.9014.9014.9014.901.03%6
Jul 24, 202414.7514.7514.7514.7514.75-3.22%33
Jul 23, 202415.2415.2415.2415.2415.240.33%1
Jul 22, 202415.1915.1915.1915.1915.191.92%9
Jul 19, 202414.9014.9014.9014.9014.90-0.13%18
Jul 18, 202414.9214.9214.9214.9214.92-1.31%1
Jul 17, 202415.1215.1215.1215.1215.12-2.47%3
Jul 16, 202415.5015.5015.5015.5015.501.87%322
Jul 15, 202415.2215.2215.2215.2215.220.42%2
Jul 12, 202415.1515.1515.1515.1515.150.34%23
Jul 11, 202415.1015.1015.1015.1015.100.72%27
Jul 10, 202414.9914.9914.9914.9914.99-0.75%2
Jul 9, 202415.0015.1115.0015.1115.110.16%4,530
Jul 8, 202415.2415.2415.0015.0815.08-1.66%7,009
Jul 5, 202415.3415.3415.3415.3415.341.15%39
Jul 3, 202415.1615.1615.1615.1615.160.91%3
Jul 2, 202415.0315.0315.0315.0315.030.27%27
Jul 1, 202414.9914.9914.9914.9914.990.63%4
Jun 28, 202414.8914.8914.8914.8914.890.36%16
Jun 27, 202414.8414.8414.8414.8414.840.53%14
Jun 26, 202414.7614.7614.7614.7614.760.48%16
Jun 25, 202414.6914.6914.6914.6914.690.20%22
Jun 24, 202414.6514.6614.5514.6614.66-0.41%336
Jun 21, 202414.7214.7214.7214.7214.720.48%50
Jun 20, 202414.6514.6514.6514.6514.650.10%37
Jun 18, 202414.6414.6414.6414.6414.64-0.81%30
Jun 17, 202414.7514.7514.7514.7514.750.27%42
Jun 14, 202414.7114.7114.7114.7114.710.40%32
Jun 13, 202414.6614.6614.6614.6614.66-1.66%196
Jun 12, 202414.9014.9014.9014.9014.900.70%866
Jun 11, 202414.6814.8014.6814.8014.80-0.20%866
Jun 10, 202414.8314.8314.8314.8314.83-0.57%70
Jun 7, 202414.9114.9114.9114.9114.91-1.50%5
Jun 6, 202415.1415.1415.1415.1415.140.11%1
Jun 5, 202415.1315.1315.1315.1315.131.43%1
Jun 4, 202414.8314.9114.8314.9114.910.33%123
Jun 3, 202414.8314.8614.8314.8614.860.66%249
May 31, 202414.7714.7714.7714.7714.77-0.30%21
May 30, 202414.8114.8114.8114.8114.81-1.29%79
May 29, 202415.0115.0115.0115.0115.01-1.00%79
May 28, 202415.1415.1815.1415.1615.160.67%2,000
May 24, 202415.0615.0615.0615.0615.061.22%16
May 23, 202414.8814.8814.8814.8814.88-1.13%16
May 22, 202415.0515.0515.0515.0515.05-0.21%55
May 21, 202415.0815.0815.0815.0815.08-1.50%55
May 20, 202415.3115.3115.3115.3115.31-0.03%6
May 17, 202415.3015.3115.3015.3115.31-0.31%107
May 16, 202415.3615.3615.3615.3615.361.88%17
May 15, 202414.8315.0714.8215.0715.071.78%6,483
May 14, 202414.8114.8114.8114.8114.810.30%51
May 13, 202414.7714.7714.7714.7714.770.87%8
May 10, 202414.6414.6414.6414.6414.640.74%10
May 9, 202414.5314.5314.5314.5314.530.71%53
May 8, 202414.4314.4314.4314.4314.43-3.16%3
May 7, 202414.9014.9014.9014.9014.900.03%-
May 6, 202414.9014.9014.9014.9014.901.12%-
May 3, 202414.7314.7314.7314.7314.73-0.69%8