Guinness Atkinson Asia Focus Fund (IASMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.50
-0.15 (-0.76%)
Oct 16, 2026, 4:00 PM EST
IASMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.76% |
| Oct 15, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.46% |
| Oct 14, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.25% |
| Oct 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.19% |
| Oct 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.15% |
| Oct 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.95% |
| Oct 8, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.53% |
| Oct 7, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.44% |
| Oct 6, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Oct 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.44% |
| Oct 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Oct 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% |
| Sep 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.25% |
| Sep 29, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.35% |
| Sep 28, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% |
| Sep 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% |
| Sep 24, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Sep 23, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.32% |
| Sep 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% |
| Sep 21, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.94% |
| Sep 18, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.85% |
| Sep 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% |
| Sep 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.50% |
| Sep 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.94% |
| Sep 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.08% |
| Sep 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Sep 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.58% |
| Sep 9, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Sep 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.85% |
| Sep 4, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Sep 3, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.24% |
| Sep 2, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |
| Sep 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.47% |
| Aug 31, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Aug 28, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Aug 27, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Aug 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Aug 25, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.92% |
| Aug 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.08% |
| Aug 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.43% |
| Aug 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.48% |
| Aug 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.22% |
| Aug 17, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.62% |
| Aug 13, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| Aug 12, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Aug 11, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.93% |
| Aug 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% |
| Aug 7, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% |