SmartETFs Advertising & Marketing Technology ETF (MRAD) Historical Stock Data
15.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRAD is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.38 | 15.38 | ↑$0.00 (0.00%) | 15.38 | 15.38 | 119 |
| 2024-10-28 | 15.38 | 15.38 | ↑$0.00 (0.00%) | 15.38 | 15.38 | 1 |
| 2024-10-24 | 15.38 | 15.38 | ↑$0.00 (0.00%) | 15.38 | 15.38 | 6 |
| 2024-10-23 | 15.16 | 15.16 | ↑$0.00 (0.00%) | 15.16 | 15.16 | 17 |
| 2024-10-21 | 15.18 | 15.16 | ↓$0.02 (-0.14%) | 15.16 | 15.25 | 3.67K |
| 2024-10-18 | 14.85 | 15.04 | ↑$0.19 (1.28%) | 14.82 | 15.04 | 849 |
| 2024-10-17 | 15.04 | 15.04 | ↑$0.00 (0.00%) | 15.04 | 15.04 | 14 |
| 2024-10-16 | 15.05 | 15.05 | ↑$0.00 (0.00%) | 15.05 | 15.05 | 3 |
| 2024-10-15 | 15.13 | 15.13 | ↑$0.00 (0.00%) | 15.13 | 15.13 | 10 |
| 2024-10-14 | 15.33 | 15.17 | ↓$0.16 (-1.03%) | 15.17 | 15.33 | 120 |
| 2024-10-11 | 15.16 | 15.16 | ↑$0.00 (0.00%) | 15.16 | 15.16 | 23 |
| 2024-10-08 | 15.06 | 15.03 | ↓$0.03 (-0.17%) | 15.03 | 15.06 | 100 |
| 2024-10-04 | 15.17 | 15.17 | ↑$0.00 (0.00%) | 15.17 | 15.17 | 15 |
| 2024-10-03 | 14.90 | 14.90 | ↑$0.00 (0.00%) | 14.90 | 14.90 | 2 |
| 2024-10-02 | 14.99 | 14.99 | ↑$0.00 (0.00%) | 14.99 | 14.99 | 3 |
| 2024-10-01 | 14.91 | 14.91 | ↑$0.00 (0.00%) | 14.91 | 14.91 | 13 |
| 2024-09-30 | 15.20 | 15.25 | ↑$0.05 (0.35%) | 15.18 | 15.25 | 2.66K |
| 2024-09-27 | 15.07 | 15.07 | ↑$0.00 (0.00%) | 15.07 | 15.07 | 2 |
| 2024-09-26 | 14.92 | 14.92 | ↑$0.00 (0.00%) | 14.92 | 14.92 | 18 |
| 2024-09-25 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 3 |
| 2024-09-24 | 14.92 | 14.92 | ↑$0.00 (0.00%) | 14.92 | 14.92 | 4 |
| 2024-09-23 | 14.79 | 14.79 | ↑$0.00 (0.00%) | 14.79 | 14.79 | 8 |
| 2024-09-20 | 14.77 | 14.77 | ↑$0.00 (0.00%) | 14.77 | 14.77 | 43 |
| 2024-09-19 | 14.82 | 14.82 | ↑$0.00 (0.00%) | 14.82 | 14.82 | 3 |
| 2024-09-18 | 14.56 | 14.56 | ↑$0.00 (0.00%) | 14.56 | 14.56 | 2 |
| 2024-09-17 | 14.36 | 14.52 | ↑$0.16 (1.14%) | 14.36 | 14.52 | 122 |
| 2024-09-16 | 14.63 | 14.62 | ↓$0.02 (-0.10%) | 14.62 | 14.63 | 114 |
| 2024-09-13 | 14.65 | 14.65 | ↑$0.00 (0.00%) | 14.65 | 14.65 | 26 |
| 2024-09-12 | 14.61 | 14.61 | ↑$0.00 (0.00%) | 14.61 | 14.61 | 48 |
| 2024-09-11 | 14.42 | 14.42 | ↑$0.00 (0.00%) | 14.42 | 14.42 | 17 |
Create an account or log in to view more rows.
$MRAD hint hint this is when you buy a few
$MRAD looking ready to breakout soon.
$MRAD has just been halted from trading.
$MRAD you wanna be a successful trader close your trades green
$MRAD go to the bathroom
come back to green! I like it!
$MRAD R-E-L-A-X Green is coming
$MRAD let’s ride
$MRAD we need one good push to moon this.
$MRAD Games being played here.
$MRAD just added more