SmartETFs Advertising & Marketing Technology ETF (MRAD) Historical Stock Data
14.24 ↓0.22 (-1.51%)
As of April 19, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, MRAD is down -0.09% a day on average. There have been 24 days where SmartETFs Advertising & Marketing Technology ETF closed green and 6 days where MRAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.24 | 70 |
| 2024-04-18 | 14.55 | 14.46 | ↓$0.09 (-0.64%) | 14.46 | 14.55 | 359 |
| 2024-04-17 | 14.54 | 14.45 | ↓$0.09 (-0.65%) | 14.45 | 14.54 | 276 |
| 2024-04-16 | 14.37 | 14.46 | ↑$0.09 (0.65%) | 14.37 | 14.46 | 149 |
| 2024-04-15 | 14.60 | 14.60 | ↑$0.00 (0.00%) | 14.60 | 14.60 | 31 |
| 2024-04-12 | 14.99 | 14.99 | ↑$0.00 (0.00%) | 14.99 | 14.99 | 26 |
| 2024-04-11 | 15.28 | 15.40 | ↑$0.12 (0.78%) | 15.26 | 15.40 | 1.10K |
| 2024-04-10 | 15.19 | 15.19 | ↑$0.00 (0.00%) | 15.19 | 15.19 | 50 |
| 2024-04-08 | 15.29 | 15.29 | ↑$0.00 (0.00%) | 15.29 | 15.29 | 95 |
| 2024-04-04 | 15.63 | 15.32 | ↓$0.31 (-2.01%) | 15.32 | 15.67 | 616 |
| 2024-04-03 | 15.41 | 15.41 | ↑$0.00 (0.02%) | 15.41 | 15.41 | 100 |
| 2024-04-02 | 15.42 | 15.42 | ↑$0.00 (0.00%) | 15.42 | 15.42 | 21 |
| 2024-04-01 | 15.67 | 15.67 | ↑$0.00 (0.00%) | 15.67 | 15.67 | 148 |
| 2024-03-28 | 15.65 | 15.69 | ↑$0.04 (0.28%) | 15.65 | 15.69 | 228 |
| 2024-03-27 | 15.52 | 15.52 | ↑$0.00 (0.00%) | 15.52 | 15.52 | 12 |
| 2024-03-26 | 15.51 | 15.51 | ↑$0.00 (0.00%) | 15.51 | 15.51 | 1 |
| 2024-03-25 | 15.53 | 15.53 | ↑$0.00 (0.00%) | 15.53 | 15.53 | 12 |
| 2024-03-22 | 15.53 | 15.55 | ↑$0.02 (0.13%) | 15.53 | 15.55 | 210 |
| 2024-03-21 | 15.61 | 15.61 | ↑$0.00 (0.00%) | 15.61 | 15.61 | 12 |
| 2024-03-20 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.59 | 15.59 | 1 |
| 2024-03-19 | 15.41 | 15.41 | ↑$0.00 (0.00%) | 15.41 | 15.41 | 115 |
| 2024-03-18 | 15.36 | 15.36 | ↑$0.00 (0.00%) | 15.36 | 15.36 | 29 |
| 2024-03-15 | 15.22 | 15.22 | ↑$0.00 (0.00%) | 15.22 | 15.22 | 22 |
| 2024-03-14 | 15.44 | 15.44 | ↑$0.00 (0.00%) | 15.44 | 15.44 | 30 |
| 2024-03-13 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.59 | 15.59 | 35 |
| 2024-03-12 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.59 | 15.59 | 26 |
| 2024-03-11 | 15.37 | 15.36 | ↓$0.01 (-0.06%) | 15.36 | 15.40 | 2.06K |
| 2024-03-08 | 15.41 | 15.41 | ↑$0.00 (0.00%) | 15.41 | 15.41 | 6 |
| 2024-03-05 | 15.21 | 15.20 | ↓$0.01 (-0.06%) | 15.20 | 15.21 | 207 |
| 2024-03-04 | 15.76 | 15.60 | ↓$0.16 (-1.03%) | 15.60 | 15.76 | 140 |
Create an account or log in to view more rows.
$MRAD let’s ride
$MRAD we need one good push to moon this.
$MRAD Games being played here.
$MRAD just added more
$MRAD time will come
$MRAD bull flag
breakout!
$MRAD today feels different to the moon
$MRAD why spike ?
$MRAD Was last two days consolidation??
$MRAD Yolo