Smartetfs Advertising & Marketing Technology ETF (NY: MRAD )

15.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 15.38 0 +0.00(+0.00%)
Oct 29, 2024 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Oct 28, 2024 15.38 15.38 15.38 15.38 1 +0.00(+0.00%)
Oct 25, 2024 15.38 15.38 15.38 15.38 0 +0.00(+0.00%)
Oct 24, 2024 15.38 15.38 15.38 15.38 6 +0.21(+1.42%)
Oct 23, 2024 15.16 15.16 15.16 15.16 17 -0.01(-0.03%)
Oct 22, 2024 15.17 15.17 15.17 15.17 0 +0.01(+0.04%)
Oct 21, 2024 15.18 15.25 15.16 15.16 3,666 +0.12(+0.79%)
Oct 18, 2024 14.85 15.04 14.82 15.04 849 +0.00(+0.03%)
Oct 17, 2024 15.04 15.04 15.04 15.04 14 -0.01(-0.09%)
Oct 16, 2024 15.05 15.05 15.05 15.05 3 -0.08(-0.52%)
Oct 15, 2024 15.13 15.13 15.13 15.13 10 -0.05(-0.30%)
Oct 14, 2024 15.33 15.33 15.17 15.17 120 +0.01(+0.05%)
Oct 11, 2024 15.16 15.16 15.16 15.16 100 +0.17(+1.15%)
Oct 10, 2024 14.99 14.99 14.99 14.99 0 -0.01(-0.09%)
Oct 09, 2024 15.01 15.01 15.01 15.01 0 -0.03(-0.19%)
Oct 08, 2024 15.06 15.06 15.03 15.03 100 -0.03(-0.22%)
Oct 07, 2024 15.07 15.07 15.07 15.07 0 -0.10(-0.69%)
Oct 04, 2024 15.17 15.17 15.17 15.17 100 +0.27(+1.82%)
Oct 03, 2024 14.90 14.90 14.90 14.90 2 -0.08(-0.57%)
Oct 02, 2024 14.99 14.99 14.99 14.99 3 +0.08(+0.50%)
Oct 01, 2024 14.91 14.91 14.91 14.91 13 -0.34(-2.24%)
Sep 30, 2024 15.20 15.30 15.17 15.25 2,656 +0.18(+1.22%)
Sep 27, 2024 15.07 15.07 15.07 15.07 100 +0.15(+0.99%)
Sep 26, 2024 14.92 14.92 14.92 14.92 18 +0.12(+0.83%)
Sep 25, 2024 14.80 14.80 14.80 14.80 3 -0.12(-0.79%)
Sep 24, 2024 14.92 14.92 14.92 14.92 4 +0.13(+0.88%)
Sep 23, 2024 14.79 14.79 14.79 14.79 8 +0.01(+0.07%)
Sep 20, 2024 14.77 14.77 14.77 14.77 100 -0.04(-0.29%)
Sep 19, 2024 14.82 14.82 14.82 14.82 3 +0.26(+1.79%)
Sep 18, 2024 14.56 14.56 14.56 14.56 2 +0.03(+0.22%)
Sep 17, 2024 14.36 14.52 14.36 14.52 123 -0.09(-0.62%)
Sep 16, 2024 14.63 14.63 14.62 14.62 114 -0.04(-0.27%)
Sep 13, 2024 14.65 14.65 14.65 14.65 100 +0.05(+0.33%)
Sep 12, 2024 14.61 14.61 14.61 14.61 48 +0.18(+1.28%)
Sep 11, 2024 14.42 14.42 14.42 14.42 17 +0.15(+1.06%)
Sep 10, 2024 14.27 14.27 14.27 14.27 9 +0.01(+0.10%)
Sep 09, 2024 14.26 14.26 14.26 14.26 88 -0.07(-0.52%)
Sep 06, 2024 14.33 14.33 14.33 14.33 100 -0.56(-3.74%)
Sep 05, 2024 14.89 14.89 14.89 14.89 38 +0.10(+0.71%)
Sep 04, 2024 14.78 14.78 14.78 14.78 21 -0.04(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.