Skip to main content

Smartetfs Advertising & Marketing Technology ETF (NY: MRAD )

15.15 +0.05 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.15 15.15 15.15 15.15 23 +0.05(+0.34%)
Jul 11, 2024 15.10 15.10 15.10 15.10 27 +0.11(+0.72%)
Jul 10, 2024 14.99 14.99 14.99 14.99 2 -0.11(-0.75%)
Jul 09, 2024 15.00 15.10 15.00 15.10 4,530 +0.02(+0.15%)
Jul 08, 2024 15.24 15.24 15.00 15.08 7,009 -0.25(-1.66%)
Jul 05, 2024 15.34 15.34 15.34 15.34 100 +0.17(+1.14%)
Jul 03, 2024 15.16 15.16 15.16 15.16 100 +0.14(+0.91%)
Jul 02, 2024 15.03 15.03 15.03 15.03 27 +0.04(+0.27%)
Jul 01, 2024 14.99 14.99 14.99 14.99 4 +0.09(+0.64%)
Jun 28, 2024 14.89 14.89 14.89 14.89 100 +0.05(+0.36%)
Jun 27, 2024 14.84 14.84 14.84 14.84 14 +0.08(+0.53%)
Jun 26, 2024 14.76 14.76 14.76 14.76 16 +0.07(+0.48%)
Jun 25, 2024 14.69 14.69 14.69 14.69 22 +0.03(+0.20%)
Jun 24, 2024 14.65 14.66 14.55 14.66 336 -0.06(-0.41%)
Jun 21, 2024 14.72 14.72 14.72 14.72 100 +0.07(+0.49%)
Jun 20, 2024 14.65 14.65 14.65 14.65 37 +0.01(+0.09%)
Jun 18, 2024 14.64 14.64 14.64 14.64 100 -0.12(-0.80%)
Jun 17, 2024 14.75 14.75 14.75 14.75 42 +0.04(+0.27%)
Jun 14, 2024 14.71 14.71 14.71 14.71 100 +0.06(+0.41%)
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%)
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.