SmartETFs Advertising & Marketing Technology ETF (MRAD) Historical Stock Data
13.43 ↓1.34 (-9.04%)
As of January 17, 2023, 12:46pm EST.
Historical Data
In the past 30 trading days, MRAD is down -0.02% a day on average. There have been 26 days where SmartETFs Advertising & Marketing Technology ETF closed green and 4 days where MRAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.76 | 14.76 | 102 |
| 2023-02-03 | 15.10 | 14.99 | ↓$0.11 (-0.73%) | 14.99 | 15.10 | 362 |
| 2023-02-02 | 15.34 | 15.34 | ↑$0.00 (0.00%) | 15.34 | 15.34 | 433 |
| 2023-02-01 | 14.63 | 14.63 | ↑$0.00 (0.00%) | 14.63 | 14.63 | 1 |
| 2023-01-30 | 14.19 | 14.23 | ↑$0.04 (0.29%) | 14.15 | 14.23 | 1.02K |
| 2023-01-27 | 14.55 | 14.55 | ↑$0.00 (0.00%) | 14.55 | 14.55 | 107 |
| 2023-01-26 | 14.29 | 14.29 | ↑$0.00 (0.00%) | 14.29 | 14.29 | 2 |
| 2023-01-24 | 14.02 | 14.02 | ↑$0.00 (0.00%) | 14.02 | 14.02 | 106 |
| 2023-01-23 | 13.75 | 14.04 | ↑$0.29 (2.12%) | 13.75 | 14.04 | 600 |
| 2023-01-18 | 13.37 | 13.37 | ↑$0.00 (0.00%) | 13.37 | 13.37 | 130 |
| 2023-01-17 | 13.47 | 13.47 | ↑$0.00 (0.00%) | 13.47 | 13.47 | 109 |
| 2023-01-13 | 13.55 | 13.55 | ↑$0.00 (0.00%) | 13.55 | 13.55 | 20 |
| 2023-01-12 | 13.19 | 13.41 | ↑$0.22 (1.65%) | 13.19 | 13.41 | 2.25K |
| 2023-01-10 | 13.14 | 13.14 | ↑$0.00 (0.00%) | 13.14 | 13.14 | 5 |
| 2023-01-09 | 13.02 | 13.02 | ↑$0.00 (0.00%) | 13.02 | 13.02 | 35 |
| 2023-01-05 | 12.66 | 12.66 | ↑$0.00 (0.00%) | 12.66 | 12.66 | 7 |
| 2023-01-04 | 12.83 | 12.83 | ↑$0.00 (0.00%) | 12.83 | 12.83 | 1 |
| 2023-01-03 | 12.50 | 12.55 | ↑$0.05 (0.44%) | 12.50 | 12.55 | 150 |
| 2022-12-29 | 12.45 | 12.50 | ↑$0.05 (0.40%) | 12.39 | 12.50 | 7.86K |
| 2022-12-28 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 12.04 | 12.04 | 1 |
| 2022-12-27 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.18 | 22 |
| 2022-12-23 | 12.14 | 12.22 | ↑$0.08 (0.68%) | 12.14 | 12.22 | 315 |
| 2022-12-22 | 12.19 | 12.19 | ↑$0.00 (0.00%) | 12.19 | 12.19 | 60 |
| 2022-12-21 | 12.44 | 12.44 | ↑$0.00 (0.00%) | 12.44 | 12.44 | 77 |
| 2022-12-20 | 12.26 | 12.26 | ↑$0.00 (0.00%) | 12.26 | 12.26 | 76 |
| 2022-12-19 | 12.58 | 12.20 | ↓$0.38 (-3.00%) | 12.20 | 12.58 | 430 |
| 2022-12-16 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.48 | 12.48 | 6 |
| 2022-12-15 | 12.51 | 12.51 | ↑$0.00 (0.00%) | 12.51 | 12.51 | 1 |
| 2022-12-14 | 13.05 | 13.00 | ↓$0.05 (-0.37%) | 13.00 | 13.12 | 401 |
| 2022-12-13 | 13.28 | 13.00 | ↓$0.28 (-2.11%) | 13.00 | 13.28 | 1K |
Create an account or log in to view more rows.
$MRAD Yolo
$MRAD is being added
$MRAD has just been halted from trading.
$MRAD hint hint this is when you buy a few
$MRAD is anyone really buying this shit
$MRAD LOADING UP HERE!
$MRAD Starting a small position
$MRAD finally a pullback
$MRAD Bullish AF ??
$MRAD looks like a loading