Guinness Atkinson International Dividend Builder ETF (GAID)
NYSEARCA: GAID · Real-Time Price · USD
24.33
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
GAID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.40% | - |
| Mar 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.16% | - |
| Mar 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -3.08% | - |
| Mar 2, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | -2.12% | 7 |
| Feb 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.12% | 1 |
| Feb 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.44% | - |
| Feb 25, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | 0.43% | 208 |
| Feb 24, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.08% | - |
| Feb 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.83% | 1 |
| Feb 20, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.54% | 1 |
| Feb 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.10% | - |
| Feb 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.25% | - |
| Feb 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.76% | - |
| Feb 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.03% | - |
| Feb 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.82% | - |
| Feb 11, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.25% | 2 |
| Feb 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | - |
| Feb 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.61% | 1 |
| Feb 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.22% | - |
| Feb 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.76% | - |
| Feb 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% | 2 |
| Feb 3, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.96% | 1 |
| Feb 2, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.76% | - |
| Jan 30, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.08% | 1 |
| Jan 29, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.35% | 1 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.03% | 3 |
| Jan 27, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.94% | 1 |
| Jan 26, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.70 | 0.51% | 3 |
| Jan 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.01% | 2 |
| Jan 22, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.40% | - |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.19% | 1 |
| Jan 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.08% | - |
| Jan 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.57% | 2 |
| Jan 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.02% | 2 |
| Jan 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% | 1 |
| Jan 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.27% | 2 |
| Jan 12, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.84% | 2 |
| Jan 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.76% | - |
| Jan 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.25% | 2 |
| Jan 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.29% | 1 |
| Jan 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | - |
| Jan 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.36% | 1 |
| Jan 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.56% | 3 |
| Dec 31, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.63% | 1 |
| Dec 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.28% | 1 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.51% | 1 |
| Dec 26, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | 0.24% | 119 |
| Dec 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% | - |
| Dec 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.79% | - |