SmartETFs Advertising & Marketing Technology ETF (MRAD)
15.38
0.00 (0.00%)
Inactive · Last trade price
on Oct 21, 2024
MRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 119 |
| Oct 29, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1 |
| Oct 28, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1 |
| Oct 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - | 6 |
| Oct 24, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.42% | 6 |
| Oct 23, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.03% | 17 |
| Oct 22, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.04% | 3,666 |
| Oct 21, 2024 | 15.18 | 15.25 | 15.16 | 15.16 | 15.16 | 0.79% | 3,666 |
| Oct 18, 2024 | 14.85 | 15.04 | 14.82 | 15.04 | 15.04 | 0.03% | 849 |
| Oct 17, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.09% | 14 |
| Oct 16, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.52% | 3 |
| Oct 15, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.30% | 10 |
| Oct 14, 2024 | 15.33 | 15.33 | 15.17 | 15.17 | 15.17 | 0.05% | 120 |
| Oct 11, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.15% | 23 |
| Oct 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.09% | - |
| Oct 9, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.19% | 100 |
| Oct 8, 2024 | 15.06 | 15.06 | 15.03 | 15.03 | 15.03 | -0.22% | 100 |
| Oct 7, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.69% | - |
| Oct 4, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.82% | 15 |
| Oct 3, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.57% | 2 |
| Oct 2, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.50% | 3 |
| Oct 1, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.24% | 13 |
| Sep 30, 2024 | 15.20 | 15.30 | 15.17 | 15.25 | 15.25 | 1.22% | 2,656 |
| Sep 27, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.99% | 2 |
| Sep 26, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.83% | 18 |
| Sep 25, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.78% | 3 |
| Sep 24, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% | 4 |
| Sep 23, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% | 8 |
| Sep 20, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.28% | 43 |
| Sep 19, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.79% | 3 |
| Sep 18, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.23% | 2 |
| Sep 17, 2024 | 14.36 | 14.52 | 14.36 | 14.52 | 14.52 | -0.62% | 123 |
| Sep 16, 2024 | 14.63 | 14.63 | 14.62 | 14.62 | 14.62 | -0.27% | 114 |
| Sep 13, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% | 26 |
| Sep 12, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.28% | 48 |
| Sep 11, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.06% | 17 |
| Sep 10, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.10% | 9 |
| Sep 9, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.52% | 88 |
| Sep 6, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -3.73% | 7 |
| Sep 5, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.70% | 38 |
| Sep 4, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.28% | 21 |
| Sep 3, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.19% | 4 |
| Aug 30, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% | 2 |
| Aug 29, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.44% | 7 |
| Aug 28, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.56% | 2 |
| Aug 27, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.80% | 2 |
| Aug 26, 2024 | 15.35 | 15.41 | 15.35 | 15.41 | 15.41 | 0.05% | 359 |
| Aug 23, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 2.22% | 12 |
| Aug 22, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.93% | 3 |
| Aug 21, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.94% | 4 |
| Aug 20, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.46% | 5 |
| Aug 19, 2024 | 15.07 | 15.14 | 15.07 | 15.14 | 15.14 | 2.25% | 225 |
| Aug 16, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.56% | 2 |
| Aug 15, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.85% | 45 |
| Aug 14, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.16% | 80 |
| Aug 13, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.82% | 2 |
| Aug 12, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.44% | 2 |
| Aug 9, 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | -0.42% | 207 |
| Aug 8, 2024 | 14.15 | 14.34 | 14.15 | 14.34 | 14.34 | 2.60% | 100 |
| Aug 7, 2024 | 14.22 | 14.22 | 13.98 | 13.98 | 13.98 | 0.09% | 551 |
| Aug 6, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.44% | 1 |
| Aug 5, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -3.50% | 117 |
| Aug 2, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.87% | 54 |
| Aug 1, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.06% | 4 |
| Jul 31, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.99% | 4 |
| Jul 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.18% | 83 |
| Jul 29, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.43% | 21 |
| Jul 26, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.97% | 200 |
| Jul 25, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.03% | 6 |
| Jul 24, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.22% | 33 |
| Jul 23, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% | 1 |
| Jul 22, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.92% | 9 |
| Jul 19, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% | 18 |
| Jul 18, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.31% | 1 |
| Jul 17, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.47% | 3 |
| Jul 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.87% | 322 |
| Jul 15, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.42% | 2 |
| Jul 12, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.34% | 23 |
| Jul 11, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.72% | 27 |
| Jul 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.75% | 2 |
| Jul 9, 2024 | 15.00 | 15.11 | 15.00 | 15.11 | 15.11 | 0.16% | 4,530 |
| Jul 8, 2024 | 15.24 | 15.24 | 15.00 | 15.08 | 15.08 | -1.66% | 7,009 |
| Jul 5, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.15% | 39 |
| Jul 3, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.91% | 3 |
| Jul 2, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.27% | 27 |
| Jul 1, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.63% | 4 |
| Jun 28, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.36% | 16 |
| Jun 27, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.53% | 14 |
| Jun 26, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% | 16 |
| Jun 25, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.20% | 22 |
| Jun 24, 2024 | 14.65 | 14.66 | 14.55 | 14.66 | 14.66 | -0.41% | 336 |
| Jun 21, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.48% | 50 |
| Jun 20, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.10% | 37 |
| Jun 18, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% | 30 |
| Jun 17, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% | 42 |
| Jun 14, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.40% | 32 |
| Jun 13, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.66% | 196 |
| Jun 12, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.70% | 866 |
| Jun 11, 2024 | 14.68 | 14.80 | 14.68 | 14.80 | 14.80 | -0.20% | 866 |
| Jun 10, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.57% | 70 |