Skip to main content
Guinness Atkinson International Dividend Builder ETF (GAID)
NYSEARCA: GAID · Real-Time Price · USD
24.12
-0.17 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
24.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

GAID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.2924.2924.2924.2924.29-0.45%1
Apr 24, 202624.4024.4024.4024.4024.400.71%1
Apr 23, 202624.2324.2324.2324.2324.23-1.08%1
Apr 22, 202624.4924.4924.4924.4924.490.30%-
Apr 21, 202624.4224.4224.4224.4224.42-1.68%3
Apr 20, 202624.8424.8424.8424.8424.84-0.06%-
Apr 17, 202624.8524.8524.8524.8524.851.61%1
Apr 16, 202624.4624.4624.4624.4624.46-0.12%1
Apr 15, 202624.4924.4924.4924.4924.490.88%101
Apr 14, 202624.2724.2724.2724.2724.271.20%-
Apr 13, 202623.9823.9823.9823.9823.980.46%-
Apr 10, 202623.8723.8723.8723.8723.870.06%1
Apr 9, 202623.8623.8623.8623.8623.86-0.40%-
Apr 8, 202623.9523.9523.9523.9523.953.74%-
Apr 7, 202623.0923.0923.0923.0923.09-0.08%-
Apr 6, 202623.1123.1123.1123.1123.110.72%10
Apr 2, 202622.9522.9522.9522.9522.94-0.58%3
Apr 1, 202623.0823.0823.0823.0823.081.33%-
Mar 31, 202622.7822.7822.7822.7822.782.32%-
Mar 30, 202622.2622.2622.2622.2622.26-0.26%1
Mar 27, 202622.3222.3222.3222.3222.32-1.19%2
Mar 26, 202622.5922.5922.5922.5922.59-1.33%1
Mar 25, 202622.8922.8922.8922.8922.890.89%-
Mar 24, 202622.6922.6922.6922.6922.69-0.51%-
Mar 23, 202622.8022.8022.8022.8022.801.72%-
Mar 20, 202622.4222.4222.4222.4222.42-3.02%-
Mar 19, 202623.1223.1223.1223.1222.96-0.50%-
Mar 18, 202623.2323.2323.2323.2323.07-2.09%-
Mar 17, 202623.7323.7323.7323.7323.560.07%1
Mar 16, 202623.7123.7123.7123.7123.551.29%10
Mar 13, 202623.4123.4123.4123.4123.25-1.59%-
Mar 12, 202623.7923.7923.7923.7923.62-1.10%2
Mar 11, 202624.0524.0524.0524.0523.89-0.62%1
Mar 10, 202624.2024.2024.2024.2024.04-0.40%-
Mar 9, 202624.3024.3024.3024.3024.130.24%-
Mar 6, 202624.2424.2424.2424.2424.07-0.35%-
Mar 5, 202624.3324.3324.3324.3324.16-1.40%-
Mar 4, 202624.6724.6724.6724.6724.501.16%-
Mar 3, 202624.3924.3924.3924.3924.22-3.08%-
Mar 2, 202625.1725.1725.1725.1724.99-2.12%7
Feb 27, 202625.7125.7125.7125.7125.530.12%1
Feb 26, 202625.6825.6825.6825.6825.500.44%-
Feb 25, 202625.6125.6125.5725.5725.390.43%208
Feb 24, 202625.4625.4625.4625.4625.280.08%-
Feb 23, 202625.4425.4425.4425.4425.26-0.83%1
Feb 20, 202625.6525.6525.6525.6525.470.54%1
Feb 19, 202625.5225.5225.5225.5225.34-0.10%-
Feb 18, 202625.5425.5425.5425.5425.36-0.25%-
Feb 17, 202625.6125.6125.6125.6125.430.76%-
Feb 13, 202625.4125.4125.4125.4125.24-0.03%-
Feb 12, 202625.4225.4225.4225.4225.24-0.82%-
Feb 11, 202625.6325.6325.6325.6325.45-0.25%2
Feb 10, 202625.7025.7025.7025.7025.52-0.19%-
Feb 9, 202625.7425.7425.7425.7425.570.61%1
Feb 6, 202625.5925.5925.5925.5925.411.22%-
Feb 5, 202625.2825.2825.2825.2825.10-0.76%-
Feb 4, 202625.4725.4725.4725.4725.300.12%2
Feb 3, 202625.4425.4425.4425.4425.27-0.96%1
Feb 2, 202625.6925.6925.6925.6925.510.76%-
Jan 30, 202625.4925.4925.4925.4925.32-1.08%1
Jan 29, 202625.7725.7725.7725.7725.590.35%1
Jan 28, 202625.6825.6825.6825.6825.50-1.03%3
Jan 27, 202625.9525.9525.9525.9525.770.94%1
Jan 26, 202625.7125.7125.7125.7125.530.51%3
Jan 23, 202625.5825.5825.5825.5825.400.01%2
Jan 22, 202625.5725.5725.5725.5725.400.40%-
Jan 21, 202625.4725.4725.4725.4725.290.19%1
Jan 20, 202625.4225.4225.4225.4225.25-1.08%-
Jan 16, 202625.7025.7025.7025.7025.520.57%2
Jan 15, 202625.5625.5625.5625.5625.380.02%2
Jan 14, 202625.5525.5525.5525.5525.37-0.16%1
Jan 13, 202625.5925.5925.5925.5925.41-1.27%2
Jan 12, 202625.9225.9225.9225.9225.740.84%2
Jan 9, 202625.7125.7125.7125.7125.530.76%-
Jan 8, 202625.5125.5125.5125.5125.330.25%2
Jan 7, 202625.4525.4525.4525.4525.27-0.29%1
Jan 6, 202625.5225.5225.5225.5225.340.39%-
Jan 5, 202625.4225.4225.4225.4225.250.36%1
Jan 2, 202625.3325.3325.3325.3325.160.56%3
Dec 31, 202525.1925.1925.1925.1925.02-0.63%1
Dec 30, 202525.3525.3525.3525.3525.170.28%1
Dec 29, 202525.2825.2825.2825.2825.10-0.51%1
Dec 26, 202525.4225.4225.4125.4125.230.24%119
Dec 24, 202525.3525.3525.3525.3525.17-0.08%-
Dec 23, 202525.3725.3725.3725.3725.190.79%-