Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.08
-0.01 (-0.14%)
Feb 18, 2026, 8:10 AM EST
GAAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.14% |
| Feb 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% |
| Feb 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.12% |
| Feb 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.99% |
| Feb 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% |
| Feb 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.30% |
| Feb 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.36% |
| Feb 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.17% |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% |
| Feb 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% |
| Feb 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% |
| Jan 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.61% |
| Jan 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Jan 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.33% |
| Jan 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.67% |
| Jan 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.79% |
| Jan 16, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.30% |
| Jan 15, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.90% |
| Jan 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.90% |
| Jan 13, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.21% |
| Jan 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.46% |
| Jan 9, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% |
| Jan 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% |
| Jan 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.36% |
| Jan 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% |
| Jan 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% |
| Dec 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.63% |
| Dec 30, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% |
| Dec 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% |
| Dec 24, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% |
| Dec 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.31% |
| Dec 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.94% |
| Dec 19, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.73% |
| Dec 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.47% |
| Dec 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.45% |
| Dec 11, 2025 | 6.51 | 6.51 | 6.51 | 6.53 | 6.51 | 0.31% |
| Dec 10, 2025 | 6.49 | 6.49 | 6.49 | 6.51 | 6.49 | 1.88% |
| Dec 9, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.37 | -0.78% |
| Dec 8, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.42 | 0.16% |
| Dec 5, 2025 | 6.41 | 6.41 | 6.41 | 6.43 | 6.41 | - |
| Dec 4, 2025 | 6.41 | 6.41 | 6.41 | 6.43 | 6.41 | 0.31% |