SmartETFs Advtsng & Mktng Tech ETF (MRAD)
15.36
+0.28
(+1.88%)
USD |
NYSEARCA |
May 16, 16:00
MRAD Price: 15.36 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 17.00 |
| May 15, 2024 | 14.83 | 15.07 | 14.82 | 15.07 | 6483.00 |
| May 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 51.00 |
| May 13, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 8.000 |
| May 10, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 10.00 |
| May 09, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 53.00 |
| May 08, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 3.000 |
| May 07, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000 |
| May 06, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 1.000 |
| May 03, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 8.000 |
| May 02, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 39.00 |
| May 01, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 74.00 |
| Apr 30, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 2.000 |
| Apr 29, 2024 | 14.72 | 14.77 | 14.72 | 14.77 | 359.00 |
| Apr 26, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 12.00 |
| Apr 25, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 2.000 |
| Apr 24, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000 |
| Apr 23, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 1.000 |
| Apr 22, 2024 | 14.44 | 14.44 | 14.40 | 14.40 | 100.00 |
| Apr 19, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 70.00 |
| Apr 18, 2024 | 14.55 | 14.55 | 14.46 | 14.46 | 359.00 |
| Apr 17, 2024 | 14.54 | 14.54 | 14.45 | 14.45 | 276.00 |
| Apr 16, 2024 | 14.37 | 14.46 | 14.37 | 14.46 | 149.00 |
| Apr 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 31.00 |
| Apr 12, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 26.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.35
Minimum
Nov 09 2022
31.75
Maximum
Feb 12 2021
18.91
Average
15.34
Median
Dec 29 2023