Guinness Atkinson Real Assets Income ETF (GARA)
NYSEARCA: GARA · Real-Time Price · USD
27.78
+0.03 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
27.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
GARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | - | 0.10% | - |
| Apr 27, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.33% | - |
| Apr 24, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.09% | 2 |
| Apr 23, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.85% | - |
| Apr 22, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.27% | - |
| Apr 21, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.57% | 18 |
| Apr 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.05% | - |
| Apr 17, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.15% | - |
| Apr 16, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.15% | - |
| Apr 15, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.50% | 2 |
| Apr 14, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.42% | - |
| Apr 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.26% | 146 |
| Apr 10, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.01% | - |
| Apr 9, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.01% | 62 |
| Apr 8, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.71% | 3 |
| Apr 7, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.32% | 1 |
| Apr 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.24% | 36 |
| Apr 2, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.10% | 16 |
| Apr 1, 2026 | 26.86 | 26.86 | 26.84 | 26.84 | 26.84 | 0.71% | 102 |
| Mar 31, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.66% | - |
| Mar 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.82% | 2 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.14% | - |
| Mar 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.55% | 1 |
| Mar 25, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.70% | 1 |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% | 1 |
| Mar 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.37% | 2 |
| Mar 20, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -3.57% | 1 |
| Mar 19, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.76 | -0.24% | 6 |
| Mar 18, 2026 | 27.23 | 27.23 | 27.04 | 27.04 | 26.82 | -1.75% | 246 |
| Mar 17, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.30 | 0.28% | 1 |
| Mar 16, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | 1.05% | 1 |
| Mar 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.94 | 0.06% | 1 |
| Mar 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.92 | -0.27% | - |
| Mar 11, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.00 | -0.21% | 2 |
| Mar 10, 2026 | 27.52 | 27.52 | 27.28 | 27.28 | 27.05 | -0.17% | 136 |
| Mar 9, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.10 | 0.02% | - |
| Mar 6, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.09 | -0.44% | 65 |
| Mar 5, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.21 | -1.04% | 5 |
| Mar 4, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.50 | 0.36% | 2 |
| Mar 3, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.40 | -2.41% | 1 |
| Mar 2, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.08 | -0.52% | 3 |
| Feb 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.22 | 0.51% | 1 |
| Feb 26, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.08 | - | - |
| Feb 25, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.08 | 0.35% | 13 |
| Feb 24, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 27.98 | 0.55% | 20 |
| Feb 23, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 27.83 | 0.71% | 1 |
| Feb 20, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | 0.47% | 27 |
| Feb 19, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.50 | -0.53% | 22 |
| Feb 18, 2026 | 27.97 | 27.97 | 27.88 | 27.88 | 27.65 | -1.28% | 404 |
| Feb 17, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.01 | 0.51% | 15 |
| Feb 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.87 | 0.74% | 3 |
| Feb 12, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.66 | 0.68% | - |
| Feb 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.48 | 1.16% | 3 |
| Feb 10, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.16 | 0.71% | - |
| Feb 9, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 26.97 | 0.72% | - |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 1.25% | - |
| Feb 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.44 | -0.41% | - |
| Feb 4, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.55 | 0.87% | 1 |
| Feb 3, 2026 | 26.42 | 26.54 | 26.42 | 26.54 | 26.32 | 0.74% | 196 |
| Feb 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.13 | -0.79% | - |
| Jan 30, 2026 | 26.61 | 26.61 | 26.56 | 26.56 | 26.34 | -0.37% | 197 |
| Jan 29, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.44 | 0.74% | 1 |
| Jan 28, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.24 | -0.38% | 1 |
| Jan 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | 1.37% | 10 |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | 0.59% | - |
| Jan 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.83 | 0.54% | 6 |
| Jan 22, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 0.38% | 1 |
| Jan 21, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.60 | -0.02% | 23 |
| Jan 20, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.60 | -0.89% | 34 |
| Jan 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.83 | 0.52% | 70 |
| Jan 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 0.50% | 71 |
| Jan 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.57 | 0.83% | 9 |
| Jan 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.36 | -0.41% | 102 |
| Jan 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.47 | 0.17% | 2 |
| Jan 9, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.43 | -0.20% | 4 |
| Jan 8, 2026 | 25.64 | 25.69 | 25.63 | 25.69 | 25.48 | 0.21% | 300 |
| Jan 7, 2026 | 25.72 | 25.72 | 25.63 | 25.63 | 25.42 | 0.10% | 100 |
| Jan 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 0.42% | - |
| Jan 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | 0.19% | 1 |
| Jan 2, 2026 | 25.44 | 25.48 | 25.44 | 25.45 | 25.24 | 0.32% | 455 |
| Dec 31, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.16 | -0.50% | 1 |
| Dec 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.29 | 0.35% | 6 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 0.17% | - |
| Dec 26, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.15 | 0.06% | 106 |
| Dec 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.14 | 0.21% | - |
| Dec 23, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | 0.62% | - |