Skip to main content

Smartetfs Advertising & Marketing Technology ETF (NY: MRAD )

14.65 -0.25 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 14.65 14.65 14.65 14.65 196 -0.25(-1.67%)
Jun 12, 2024 14.90 14.90 14.90 14.90 0 +0.10(+0.70%)
Jun 11, 2024 14.68 14.80 14.68 14.80 866 -0.03(-0.20%)
Jun 10, 2024 14.83 14.83 14.83 14.83 70 -0.09(-0.57%)
Jun 07, 2024 14.91 14.91 14.91 14.91 100 -0.23(-1.50%)
Jun 06, 2024 15.14 15.14 15.14 15.14 0 +0.02(+0.10%)
Jun 05, 2024 15.13 15.13 15.13 15.13 1 +0.21(+1.43%)
Jun 04, 2024 14.83 14.91 14.83 14.91 123 +0.05(+0.33%)
Jun 03, 2024 14.83 14.86 14.83 14.86 249 +0.10(+0.66%)
May 31, 2024 14.77 14.77 14.77 14.77 100 -0.04(-0.30%)
May 30, 2024 14.81 14.81 14.81 14.81 0 -0.19(-1.30%)
May 29, 2024 15.01 15.01 15.01 15.01 79 -0.15(-1.00%)
May 28, 2024 15.14 15.18 15.14 15.16 2,000 +0.10(+0.67%)
May 24, 2024 15.06 15.06 15.06 15.06 0 +0.18(+1.21%)
May 23, 2024 14.88 14.88 14.88 14.88 16 -0.17(-1.13%)
May 22, 2024 15.04 15.04 15.04 15.04 0 -0.03(-0.21%)
May 21, 2024 15.08 15.08 15.08 15.08 55 -0.23(-1.50%)
May 20, 2024 15.31 15.31 15.31 15.31 6 -0.00(-0.02%)
May 17, 2024 15.30 15.31 15.30 15.31 107 -0.05(-0.31%)
May 16, 2024 15.36 15.36 15.36 15.36 17 +0.28(+1.88%)
May 15, 2024 14.83 15.07 14.82 15.07 6,483 +0.26(+1.78%)
May 14, 2024 14.81 14.81 14.81 14.81 51 +0.04(+0.30%)
May 13, 2024 14.77 14.77 14.77 14.77 8 +0.13(+0.87%)
May 10, 2024 14.64 14.64 14.64 14.64 100 +0.11(+0.75%)
May 09, 2024 14.53 14.53 14.53 14.53 53 +0.10(+0.71%)
May 08, 2024 14.43 14.43 14.43 14.43 3 -0.47(-3.16%)
May 07, 2024 14.90 14.90 14.90 14.90 0 +0.00(+0.03%)
May 06, 2024 14.90 14.90 14.90 14.90 0 +0.17(+1.12%)
May 03, 2024 14.73 14.73 14.73 14.73 100 -0.10(-0.69%)
May 02, 2024 14.83 14.83 14.83 14.83 39 +0.27(+1.84%)
May 01, 2024 14.56 14.56 14.56 14.56 74 +0.14(+0.98%)
Apr 30, 2024 14.42 14.42 14.42 14.42 2 -0.35(-2.36%)
Apr 29, 2024 14.72 14.77 14.72 14.77 359 +0.10(+0.69%)
Apr 26, 2024 14.67 14.67 14.67 14.67 100 +0.15(+1.06%)
Apr 25, 2024 14.52 14.52 14.52 14.52 2 -0.24(-1.61%)
Apr 24, 2024 14.75 14.75 14.75 14.75 0 +0.06(+0.39%)
Apr 23, 2024 14.70 14.70 14.70 14.70 1 +0.30(+2.07%)
Apr 22, 2024 14.44 14.44 14.40 14.40 100 +0.16(+1.11%)
Apr 19, 2024 14.24 14.24 14.24 14.24 100 -0.22(-1.51%)
Apr 18, 2024 14.55 14.55 14.46 14.46 359 +0.01(+0.09%)
Apr 17, 2024 14.54 14.54 14.45 14.45 276 -0.02(-0.13%)
Apr 16, 2024 14.37 14.46 14.37 14.46 149 -0.14(-0.96%)
Apr 15, 2024 14.60 14.60 14.60 14.60 31 -0.39(-2.58%)
Apr 12, 2024 14.99 14.99 14.99 14.99 100 -0.41(-2.66%)
Apr 11, 2024 15.28 15.40 15.26 15.40 1,101 +0.21(+1.40%)
Apr 10, 2024 15.19 15.19 15.19 15.19 50 -0.23(-1.51%)
Apr 09, 2024 15.42 15.42 15.42 15.42 0 +0.13(+0.88%)
Apr 08, 2024 15.29 15.29 15.29 15.29 95 -0.16(-1.06%)
Apr 05, 2024 15.45 15.45 15.45 15.45 0 +0.13(+0.87%)
Apr 04, 2024 15.63 15.67 15.32 15.32 616 -0.10(-0.63%)
Apr 03, 2024 15.41 15.41 15.41 15.41 100 -0.01(-0.05%)
Apr 02, 2024 15.42 15.42 15.42 15.42 21 -0.25(-1.59%)
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.