Guinness Atkinson™ Global Innovators Fund Institutional Class (GINNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.31
+0.73 (1.13%)
Aug 27, 2026, 4:00 PM EST
GINNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | - | - |
| Aug 26, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.33% |
| Aug 25, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.42% |
| Aug 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.31% |
| Aug 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.63% |
| Aug 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.08% |
| Aug 19, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.30% |
| Aug 18, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -1.18% |
| Aug 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.28% |
| Aug 14, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.61% |
| Aug 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.37% |
| Aug 12, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.15% |
| Aug 11, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.08% |
| Aug 10, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.15% |
| Aug 7, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 0.74% |
| Aug 6, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.12% |
| Aug 5, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.29% |
| Aug 4, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.75% |
| Aug 3, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 1.39% |
| Jul 31, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.53% |
| Jul 30, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 2.82% |
| Jul 29, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.78% |
| Jul 28, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.16% |
| Jul 27, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.03% |
| Jul 24, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.23% |
| Jul 23, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.34% |
| Jul 22, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.63% |
| Jul 21, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.44% |
| Jul 20, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.21% |
| Jul 17, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.68% |
| Jul 16, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.57% |
| Jul 15, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.48% |
| Jul 14, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.56% |
| Jul 13, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.76% |
| Jul 10, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.43% |
| Jul 9, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 1.41% |
| Jul 8, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.19% |
| Jul 7, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.45% |
| Jul 6, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.90% |
| Jul 2, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.58% |
| Jul 1, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.17% |
| Jun 30, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 2.03% |
| Jun 29, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 2.33% |
| Jun 26, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.36% |
| Jun 25, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.43% |
| Jun 24, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.26% |
| Jun 23, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -2.42% |
| Jun 22, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.29% |
| Jun 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.80% |
| Jun 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.02% |