Smartetfs Advertising and Marketing Technology ETF (MRAD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.375 | 15.375 | 15.375 | 0 | 0 | SP |
| 4 | 0 | 0 | 15.375 | 15.375 | 15.375 | 0 | 0 | SP |
| 12 | 0.3059 | 2.02998188346 | 15.0691 | 15.5 | 14.82 | 127 | 15.18169049 | SP |
| 26 | 2.195 | 16.6540212443 | 13.18 | 15.67 | 13.08 | 179 | 15.06119488 | SP |
| 52 | 0.185 | 1.21790651745 | 15.19 | 17.01 | 13.08 | 208 | 15.09643615 | SP |
| 156 | -10.125 | -39.7058823529 | 25.5 | 27.1778 | 11.3506 | 491 | 14.20552711 | SP |
| 260 | -9.925 | -39.2292490119 | 25.3 | 31.96 | 11.3506 | 761 | 20.92294461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734651000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734564600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734478200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734391800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734132600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1734046200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733959800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733873400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733787000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733527800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733441400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733355000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733268600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1733182200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732917840 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732750200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732663800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732577400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732318200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732231800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732145400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1732059000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731972600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731713400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731627000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731540600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731454200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731367800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731108600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1731022200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730935800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730849400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730763000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730500200 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730413800 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730327400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 119 |
| 1730241000 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1730154600 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 1 |
| 1729895400 | 15.375 | 0 | 0.00 | 15.375 | 15.375 | 15.375 | 0 |
| 1729809000 | 15.375 | 0.22 | 1.42 | 15.375 | 15.375 | 15.375 | 6 |
| 1729722600 | 15.16 | -0.01 | -0.03 | 15.16 | 15.16 | 15.16 | 17 |
| 1729636200 | 15.1651 | 0.01 | 0.04 | 15.1651 | 15.1651 | 15.1651 | 0 |
| 1729549800 | 15.1592 | 0.12 | 0.79 | 15.18 | 15.25 | 15.1592 | 3666 |
| 1729290600 | 15.04 | 0 | 0.03 | 14.85 | 15.04 | 14.82 | 749 |
| 1729204200 | 15.035 | -0.01 | -0.09 | 15.19 | 15.19 | 15.035 | 14 |
| 1729117800 | 15.0485 | -0.08 | -0.52 | 15.0485 | 15.0485 | 15.0485 | 3 |
| 1729031400 | 15.1269 | -0.05 | -0.30 | 15.5 | 15.5 | 15.1269 | 10 |
| 1728945000 | 15.1727 | 0.01 | 0.05 | 15.33 | 15.33 | 15.1727 | 120 |
| 1728685800 | 15.1647 | 0.17 | 1.15 | 15.1 | 15.1647 | 15.1 | 23 |
| 1728599400 | 14.9924 | -0.01 | -0.09 | 14.9924 | 14.9924 | 14.9924 | 0 |
| 1728513000 | 15.0055 | -0.03 | -0.19 | 15.0055 | 15.0055 | 15.0055 | 0 |
| 1728426600 | 15.0341 | -0.03 | -0.22 | 15.06 | 15.06 | 15.0341 | 100 |
| 1728340200 | 15.0669 | -0.1 | -0.69 | 15.0669 | 15.0669 | 15.0669 | 0 |
| 1728081000 | 15.1717 | 0.27 | 1.82 | 15.28 | 15.28 | 15.1717 | 15 |
| 1727994600 | 14.9008 | -0.08 | -0.57 | 14.9008 | 14.9008 | 14.9008 | 2 |
| 1727908200 | 14.9857 | 0.08 | 0.50 | 14.92 | 14.9857 | 14.92 | 3 |
| 1727821800 | 14.9106 | -0.34 | -2.24 | 15.07 | 15.07 | 14.9106 | 13 |
| 1727735400 | 15.2528 | 0.18 | 1.22 | 15.07 | 15.3 | 14.99 | 2656 |
| 1727476200 | 15.0691 | 0.15 | 0.99 | 15.0691 | 15.0691 | 15.0691 | 2 |
| 1727389800 | 14.9209 | 0.12 | 0.83 | 15.1 | 15.1 | 14.9209 | 18 |
| 1727303400 | 14.7978 | -0.12 | -0.79 | 14.7978 | 14.7978 | 14.7978 | 3 |
| 1727217000 | 14.9154 | 0.13 | 0.88 | 14.9 | 14.9154 | 14.9 | 4 |
| 1727130600 | 14.785 | 0.01 | 0.07 | 14.785 | 14.785 | 14.785 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
