GAIQ
Guinness Atkinson Global Innovators Fund ETF Class Shares
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
65.77USD0.000%(0.00)
GAIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.77 | 65.77 | 65.77 | 65.77 | +0.983% | 13 | 0.000% |
| 2026-10-01 | 65.13 | 65.13 | 65.13 | 65.13 | +0.043% | 11 | +0.983% |
| 2026-09-30 | 65.10 | 65.10 | 65.10 | 65.10 | -0.280% | 13 | +1.027% |
| 2026-09-29 | 65.28 | 65.28 | 65.28 | 65.28 | +0.367% | 12 | +0.745% |
| 2026-09-28 | 65.04 | 65.04 | 65.04 | 65.04 | -0.638% | 16 | +1.114% |
| 2026-09-25 | 65.46 | 65.46 | 65.46 | 65.46 | +0.206% | 12 | +0.469% |
| 2026-09-24 | 65.33 | 65.33 | 65.33 | 65.33 | +0.420% | 11 | +0.676% |
| 2026-09-23 | 65.05 | 65.05 | 65.05 | 65.05 | -0.685% | 10 | +1.098% |
| 2026-09-22 | 65.50 | 65.50 | 65.50 | 65.50 | +0.257% | 11 | +0.406% |
| 2026-09-21 | 65.33 | 65.33 | 65.33 | 65.33 | +2.252% | 11 | +0.664% |
| 2026-09-18 | 63.89 | 63.89 | 63.89 | 63.89 | +0.457% | 90 | +2.932% |
| 2026-09-17 | 63.60 | 63.60 | 63.60 | 63.60 | +1.161% | 10 | +3.402% |
| 2026-09-16 | 62.87 | 62.87 | 62.87 | 62.87 | -0.641% | 10 | +4.603% |
| 2026-09-15 | 63.28 | 63.28 | 63.28 | 63.28 | -0.364% | 12 | +3.933% |
| 2026-09-14 | 63.51 | 63.51 | 63.51 | 63.51 | -0.903% | 10 | +3.554% |
| 2026-09-11 | 64.09 | 64.09 | 64.09 | 64.09 | +0.971% | 10 | +2.618% |
| 2026-09-10 | 63.55 | 63.55 | 63.47 | 63.47 | -1.098% | 326 | +3.614% |
| 2026-09-09 | 64.18 | 64.18 | 64.18 | 64.18 | -0.635% | 10 | +2.477% |
| 2026-09-08 | 64.59 | 64.59 | 64.59 | 64.59 | -0.348% | 12 | +1.826% |
| 2026-09-04 | 64.81 | 64.81 | 64.81 | 64.81 | +0.076% | 11 | +1.472% |
| 2026-09-03 | 64.76 | 64.76 | 64.76 | 64.76 | +1.033% | 10 | +1.549% |
| 2026-09-02 | 64.10 | 64.10 | 64.10 | 64.10 | +0.134% | 10 | +2.597% |
| 2026-09-01 | 64.02 | 64.02 | 64.02 | 64.02 | -1.262% | 11 | +2.735% |
| 2026-08-31 | 64.83 | 64.83 | 64.83 | 64.83 | -0.505% | 11 | +1.438% |
| 2026-08-28 | 65.16 | 65.16 | 65.16 | 65.16 | -0.321% | 11 | +0.926% |
| 2026-08-27 | 65.37 | 65.37 | 65.37 | 65.37 | +1.180% | 10 | +0.602% |
| 2026-08-26 | 64.61 | 64.61 | 64.61 | 64.61 | +0.274% | 10 | +1.789% |
| 2026-08-25 | 64.43 | 64.43 | 64.43 | 64.43 | +0.503% | 26 | +2.068% |
| 2026-08-24 | 64.11 | 64.11 | 64.11 | 64.11 | -0.348% | 10 | +2.581% |
| 2026-08-21 | 64.34 | 64.34 | 64.34 | 64.34 | +0.550% | 110 | +2.224% |
| 2026-08-20 | 63.98 | 63.98 | 63.98 | 63.98 | -0.046% | 11 | +2.787% |
| 2026-08-19 | 64.01 | 64.01 | 64.01 | 64.01 | +0.293% | 12 | +2.740% |
| 2026-08-18 | 63.83 | 63.83 | 63.83 | 63.83 | -1.097% | 107 | +3.041% |
| 2026-08-17 | 64.71 | 64.76 | 64.53 | 64.53 | -0.303% | 2,114 | +1.910% |
| 2026-08-14 | 64.83 | 64.83 | 64.73 | 64.73 | -0.598% | 511 | +1.601% |
| 2026-08-13 | 65.18 | 65.18 | 65.12 | 65.12 | +0.409% | 306 | +0.994% |
| 2026-08-12 | 64.91 | 64.91 | 64.81 | 64.85 | 0.000% | 10,509 | +1.407% |