Guinness Atkinson Alternative Energy Fund (GAAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.98
+0.01 (0.14%)
Aug 27, 2026, 4:00 PM EST
GAAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Aug 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% |
| Aug 25, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% |
| Aug 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% |
| Aug 21, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% |
| Aug 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% |
| Aug 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% |
| Aug 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.41% |
| Aug 14, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Aug 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% |
| Aug 12, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| Aug 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.97% |
| Aug 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.26% |
| Aug 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% |
| Aug 5, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.69% |
| Aug 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.14% |
| Aug 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.30% |
| Jul 31, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% |
| Jul 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 3.45% |
| Jul 29, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.91% |
| Jul 28, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% |
| Jul 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% |
| Jul 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% |
| Jul 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% |
| Jul 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| Jul 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.32% |
| Jul 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% |
| Jul 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% |
| Jul 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.29% |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% |
| Jul 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% |
| Jul 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.43% |
| Jul 10, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Jul 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.15% |
| Jul 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% |
| Jul 7, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.06% |
| Jul 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.55% |
| Jul 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% |
| Jul 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.19% |
| Jun 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% |
| Jun 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% |
| Jun 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.88% |
| Jun 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% |
| Jun 18, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.93% |
| Jun 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% |