Get the Stockscreener App
15.25
1.22%
0.1837
After Hours:
15.27
0.0172
+0.11%
Smartetfs Advertising Marketing Technology Etf Stock (MRAD) Price History
The historical daily chart and data for Smartetfs Advertising Marketing Technology Etf stock (MRAD), show that the latest closing stock price as of September 30, 2024, is $15.25.
- Smartetfs Advertising Marketing Technology Etf all-time high stock price is $17.55, occurred on May 04, 2022.
- The lowest Smartetfs Advertising Marketing Technology Etf stock price recorded was $12.30 on October 26, 2023. Since then, Smartetfs Advertising Marketing Technology Etf's stock price has risen over 23.97% to $15.25 now.
- The 52-week high stock price for MRAD is $15.78, representing a 3.46% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for MRAD is $12.30, indicating a -19.34% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Smartetfs Advertising Marketing Technology Etf (MRAD) stock in the beginning of 2023 was $17.55. The stock closed the year at $16.48, a loss of over -6.11% for the year.
The table below shows more information about MRAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $15.30 | $15.17 | $0.13 | 2,656.0 | +1.22% |
| Sep 27, 2024 | $15.07 | $15.07 | $0.00 | 2.00 | +0.99% |
| Sep 26, 2024 | $14.92 | $14.92 | $0.00 | 18.00 | +0.83% |
| Sep 25, 2024 | $14.80 | $14.80 | $0.00 | 3.00 | -0.79% |
| Sep 24, 2024 | $14.92 | $14.92 | $0.00 | 4.00 | +0.88% |
| Sep 23, 2024 | $14.79 | $14.79 | $0.00 | 8.00 | +0.07% |
| Sep 20, 2024 | $14.77 | $14.77 | $0.00 | 43.00 | -0.29% |
| Sep 19, 2024 | $14.82 | $14.82 | $0.00 | 3.00 | +1.79% |
| Sep 18, 2024 | $14.56 | $14.56 | $0.00 | 2.00 | +0.22% |
| Sep 17, 2024 | $14.52 | $14.36 | $0.1642 | 122.0 | -0.62% |
| Sep 16, 2024 | $14.63 | $14.62 | $0.015 | 114.0 | -0.27% |
| Sep 13, 2024 | $14.65 | $14.65 | $0.00 | 26.00 | +0.33% |
| Sep 12, 2024 | $14.61 | $14.61 | $0.00 | 48.00 | +1.28% |
| Sep 11, 2024 | $14.42 | $14.42 | $0.00 | 17.00 | +1.06% |
| Sep 10, 2024 | $14.27 | $14.27 | $0.00 | 9.00 | +0.10% |
| Sep 09, 2024 | $14.26 | $14.26 | $0.00 | 88.00 | -0.52% |
| Sep 06, 2024 | $14.33 | $14.33 | $0.00 | 7.00 | -3.74% |
| Sep 05, 2024 | $14.89 | $14.89 | $0.00 | 38.00 | +0.71% |
| Sep 04, 2024 | $14.78 | $14.78 | $0.00 | 21.00 | -0.28% |
Smartetfs Advertising Marketing Technology Etf Stock (MRAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartetfs Advertising Marketing Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartetfs Advertising Marketing Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartetfs Advertising Marketing Technology Etf Stock (MRAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $15.30 | $14.26 | $1.04 | 5,889.0 | +0.63% |
| Aug, 2024 | $15.41 | $13.91 | $1.51 | 1,781.0 | +0.03% |
| Jul, 2024 | $15.50 | $14.74 | $0.7552 | 12,366.0 | +1.76% |
| Jun, 2024 | $15.14 | $14.55 | $0.5908 | 2,105.0 | +0.84% |
| May, 2024 | $15.36 | $14.43 | $0.9277 | 9,030.0 | +2.38% |
| Apr, 2024 | $15.67 | $14.24 | $1.43 | 3,423.0 | -8.10% |
| Mar, 2024 | $15.76 | $15.20 | $0.5585 | 3,202.0 | +0.72% |
| Feb, 2024 | $15.78 | $15.06 | $0.725 | 7,089.0 | +3.57% |
| Jan, 2024 | $15.64 | $14.57 | $1.07 | 4,287.0 | -1.95% |
Smartetfs Advertising Marketing Technology Etf Stock (MRAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.46 | $14.28 | $1.18 | 2,495.0 | +7.14% |
| Nov, 2023 | $14.46 | $12.70 | $1.77 | 4,992.0 | +13.32% |
| Oct, 2023 | $13.76 | $12.30 | $1.45 | 3,523.0 | -6.65% |
| Sep, 2023 | $14.81 | $13.10 | $1.71 | 763.0 | -8.03% |
| Aug, 2023 | $15.78 | $13.96 | $1.82 | 571.0 | -8.68% |
| Jul, 2023 | $16.12 | $14.80 | $1.32 | 2,638.0 | +8.10% |
| Jun, 2023 | $15.30 | $14.61 | $0.686 | 1,116.0 | +3.60% |
| May, 2023 | $14.41 | $13.35 | $1.06 | 763.0 | +4.07% |
| Apr, 2023 | $14.34 | $13.41 | $0.9253 | 7,225.0 | -3.42% |
| Mar, 2023 | $14.32 | $13.24 | $1.08 | 5,091.0 | +0.00% |
Smartetfs Advertising Marketing Technology Etf Stock (MRAD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $17.55 | $16.48 | $1.07 | 3,745.0 | +0.00% |
0.36%
0.35%
Cap:
|
Volume (24h):