Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.40
+0.01 (0.19%)
Jun 18, 2025, 4:00 PM EDT
GAAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Jun 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.36% |
| Jun 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% |
| Jun 13, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.27% |
| Jun 12, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% |
| Jun 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% |
| Jun 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% |
| Jun 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Jun 6, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.74% |
| Jun 5, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% |
| Jun 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.94% |
| Jun 3, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.72% |
| Jun 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% |
| May 30, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% |
| May 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.76% |
| May 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% |
| May 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% |
| May 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% |
| May 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% |
| May 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% |
| May 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.76% |
| May 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.56% |
| May 16, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| May 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% |
| May 14, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.38% |
| May 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.12% |
| May 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.17% |
| May 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% |
| May 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% |
| May 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% |
| May 5, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.60% |
| May 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% |
| May 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% |
| Apr 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% |
| Apr 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% |
| Apr 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.82% |
| Apr 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.41% |
| Apr 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% |
| Apr 22, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.42% |
| Apr 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% |
| Apr 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.09% |
| Apr 16, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.72% |
| Apr 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Apr 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% |
| Apr 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% |
| Apr 10, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -3.23% |
| Apr 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 9.43% |
| Apr 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.53% |