GARA
Guinness Atkinson Real Assets Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)37
After-hoursOct 2, 2026 4:10:30 PM EDT
25.47USD0.000%(0.00)
GARA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.47 | 25.47 | 25.47 | 25.47 | +0.651% | 38 | 0.000% |
| 2026-10-01 | 25.31 | 25.31 | 25.31 | 25.31 | -1.010% | 65 | +0.651% |
| 2026-09-30 | 25.57 | 25.57 | 25.57 | 25.57 | -0.357% | 11 | -0.365% |
| 2026-09-29 | 25.66 | 25.66 | 25.66 | 25.66 | -0.184% | 15 | -0.720% |
| 2026-09-28 | 25.70 | 25.70 | 25.70 | 25.70 | -0.392% | 13 | -0.903% |
| 2026-09-25 | 25.81 | 25.81 | 25.81 | 25.81 | -0.240% | 30 | -1.292% |
| 2026-09-24 | 25.95 | 25.95 | 25.87 | 25.87 | -0.364% | 716 | -1.529% |
| 2026-09-23 | 25.96 | 25.96 | 25.96 | 25.96 | -1.654% | 13 | -1.887% |
| 2026-09-22 | 26.40 | 26.40 | 26.40 | 26.40 | +0.136% | 33 | -3.510% |
| 2026-09-21 | 26.36 | 26.36 | 26.36 | 26.36 | +0.299% | 20 | -3.379% |
| 2026-09-18 | 26.28 | 26.28 | 26.28 | 26.28 | -1.562% | 14 | -3.090% |
| 2026-09-17 | 26.70 | 26.70 | 26.70 | 26.70 | +0.767% | 86 | -4.603% |
| 2026-09-16 | 26.50 | 26.50 | 26.50 | 26.50 | +0.322% | 12 | -3.871% |
| 2026-09-15 | 26.41 | 26.41 | 26.41 | 26.41 | -0.070% | 11 | -3.562% |
| 2026-09-14 | 26.43 | 26.43 | 26.43 | 26.43 | -1.157% | 20 | -3.629% |
| 2026-09-11 | 26.74 | 26.74 | 26.74 | 26.74 | +0.264% | 11 | -4.744% |
| 2026-09-10 | 26.67 | 26.67 | 26.67 | 26.67 | -0.740% | 11 | -4.493% |
| 2026-09-09 | 26.87 | 26.87 | 26.87 | 26.87 | -0.661% | 11 | -5.199% |
| 2026-09-08 | 27.05 | 27.05 | 27.05 | 27.05 | -0.234% | 12 | -5.826% |
| 2026-09-04 | 27.11 | 27.11 | 27.11 | 27.11 | -0.087% | 22 | -6.047% |
| 2026-09-03 | 27.14 | 27.14 | 27.14 | 27.14 | +0.847% | 22 | -6.129% |
| 2026-09-02 | 26.91 | 26.91 | 26.91 | 26.91 | -0.730% | 12 | -5.334% |
| 2026-09-01 | 27.11 | 27.11 | 27.11 | 27.11 | -1.207% | 14 | -6.025% |
| 2026-08-31 | 27.44 | 27.44 | 27.44 | 27.44 | +0.061% | 11 | -7.159% |
| 2026-08-28 | 27.42 | 27.42 | 27.42 | 27.42 | -0.580% | 11 | -7.103% |
| 2026-08-27 | 27.58 | 27.58 | 27.58 | 27.58 | -0.964% | 12 | -7.642% |
| 2026-08-26 | 27.89 | 27.89 | 27.80 | 27.85 | -0.245% | 401 | -8.532% |
| 2026-08-25 | 27.92 | 27.92 | 27.92 | 27.92 | +0.596% | 16 | -8.757% |
| 2026-08-24 | 27.75 | 27.75 | 27.75 | 27.75 | +0.297% | 363 | -8.213% |
| 2026-08-21 | 27.67 | 27.67 | 27.67 | 27.67 | -0.266% | 11 | -7.940% |
| 2026-08-20 | 27.74 | 27.74 | 27.74 | 27.74 | +0.228% | 34 | -8.185% |
| 2026-08-19 | 27.68 | 27.68 | 27.68 | 27.68 | +0.292% | 16 | -7.976% |
| 2026-08-18 | 27.60 | 27.60 | 27.60 | 27.60 | +0.071% | 14 | -7.707% |
| 2026-08-17 | 27.58 | 27.58 | 27.58 | 27.58 | -0.506% | 11 | -7.641% |
| 2026-08-14 | 27.72 | 27.72 | 27.72 | 27.72 | +0.055% | 16 | -8.109% |
| 2026-08-13 | 27.70 | 27.70 | 27.70 | 27.70 | +0.574% | 63 | -8.059% |
| 2026-08-12 | 27.55 | 27.55 | 27.55 | 27.55 | +0.406% | 13 | -7.530% |
| 2026-08-11 | 27.44 | 27.44 | 27.44 | 27.44 | -0.191% | 53 | -7.155% |
| 2026-08-10 | 27.49 | 27.49 | 27.49 | 27.49 | -1.157% | 15 | -7.332% |
| 2026-08-07 | 27.76 | 27.81 | 27.76 | 27.81 | +0.456% | 201 | -8.404% |
| 2026-08-06 | 27.68 | 27.68 | 27.68 | 27.68 | -0.263% | 10 | -7.987% |
| 2026-08-05 | 27.76 | 27.76 | 27.76 | 27.76 | -0.443% | 71 | -8.229% |
| 2026-08-04 | 27.88 | 27.88 | 27.88 | 27.88 | +0.712% | 14 | -8.635% |
| 2026-08-03 | 27.68 | 27.68 | 27.68 | 27.68 | -0.251% | 12 | -7.985% |
| 2026-07-31 | 27.75 | 27.75 | 27.75 | 27.75 | -0.469% | 11 | -8.216% |
| 2026-07-30 | 27.88 | 27.88 | 27.88 | 27.88 | -0.011% | 14 | -8.647% |
| 2026-07-29 | 27.89 | 27.89 | 27.89 | 27.89 | -0.703% | 11 | -8.657% |
| 2026-07-28 | 28.08 | 28.08 | 28.08 | 28.08 | +0.128% | 14 | -9.299% |
| 2026-07-27 | 28.05 | 28.05 | 28.05 | 28.05 | -0.583% | 10 | -9.183% |
| 2026-07-24 | 28.21 | 28.21 | 28.21 | 28.21 | +1.059% | 10 | -9.712% |
| 2026-07-23 | 27.92 | 27.92 | 27.92 | 27.92 | -0.050% | 19 | -8.756% |
| 2026-07-22 | 27.97 | 27.97 | 27.93 | 27.93 | +0.858% | 210 | -8.802% |
| 2026-07-21 | 27.69 | 27.69 | 27.69 | 27.69 | -0.047% | 10 | -8.019% |
| 2026-07-20 | 27.71 | 27.71 | 27.71 | 27.71 | -0.819% | 10 | -8.062% |
| 2026-07-17 | 27.93 | 27.93 | 27.93 | 27.93 | +0.630% | 10 | -8.815% |
| 2026-07-16 | 27.70 | 27.76 | 27.70 | 27.76 | +0.240% | 111 | -8.241% |
| 2026-07-15 | 27.69 | 27.69 | 27.69 | 27.69 | -0.094% | 10 | -8.021% |
| 2026-07-14 | 27.72 | 27.72 | 27.72 | 27.72 | +0.263% | 10 | -8.107% |
| 2026-07-13 | 27.65 | 27.65 | 27.65 | 27.65 | -0.075% | 14 | -7.865% |
| 2026-07-10 | 27.67 | 27.67 | 27.67 | 27.67 | +0.529% | 10 | -7.934% |
| 2026-07-09 | 27.52 | 27.52 | 27.52 | 27.52 | -0.191% | 10 | -7.447% |
| 2026-07-08 | 27.57 | 27.57 | 27.57 | 27.57 | -0.681% | 11 | -7.624% |
| 2026-07-07 | 27.76 | 27.76 | 27.76 | 27.76 | +0.649% | 19 | -8.253% |
| 2026-07-06 | 27.58 | 27.58 | 27.58 | 27.58 | -0.581% | 9 | -7.657% |
| 2026-07-02 | 27.75 | 27.75 | 27.75 | 27.75 | +1.770% | 6 | -8.194% |
| 2026-07-01 | 27.26 | 27.26 | 27.26 | 27.26 | -0.888% | 0 | -6.569% |
| 2026-06-30 | 27.51 | 27.51 | 27.51 | 27.51 | -0.939% | 6 | -7.398% |
| 2026-06-29 | 27.66 | 27.77 | 27.66 | 27.77 | -0.263% | 117 | -8.268% |
| 2026-06-26 | 27.84 | 27.84 | 27.84 | 27.84 | +0.505% | 5 | -8.509% |
| 2026-06-25 | 27.70 | 27.70 | 27.70 | 27.70 | +0.518% | 4 | -8.047% |
| 2026-06-24 | 27.56 | 27.56 | 27.56 | 27.56 | +0.293% | 1 | -7.570% |
| 2026-06-23 | 27.48 | 27.48 | 27.48 | 27.48 | +0.355% | 74 | -7.300% |
| 2026-06-22 | 27.38 | 27.38 | 27.38 | 27.38 | +0.653% | 0.036 | -6.971% |
| 2026-06-18 | 27.20 | 27.20 | 27.20 | 27.20 | -1.094% | 1 | -6.363% |
| 2026-06-17 | 27.50 | 27.50 | 27.50 | 27.50 | -1.661% | 0 | -7.387% |
| 2026-06-16 | 27.97 | 27.97 | 27.97 | 27.97 | +0.591% | 10 | -8.925% |
| 2026-06-15 | 27.80 | 27.80 | 27.80 | 27.80 | -0.340% | 17 | -8.387% |
| 2026-06-12 | 27.90 | 27.90 | 27.90 | 27.90 | +0.345% | 0 | -8.699% |
| 2026-06-11 | 27.80 | 27.80 | 27.80 | 27.80 | +0.773% | 0 | -8.384% |
| 2026-06-10 | 27.59 | 27.59 | 27.59 | 27.59 | +0.121% | 2 | -7.676% |
| 2026-06-09 | 27.56 | 27.56 | 27.56 | 27.56 | +1.095% | 0 | -7.564% |
| 2026-06-08 | 27.26 | 27.26 | 27.26 | 27.26 | -1.221% | 0 | -6.551% |
| 2026-06-05 | 27.59 | 27.59 | 27.59 | 27.59 | +0.292% | 11 | -7.692% |
| 2026-06-04 | 27.51 | 27.51 | 27.51 | 27.51 | +0.974% | 0 | -7.423% |
| 2026-06-03 | 27.25 | 27.25 | 27.25 | 27.25 | -0.402% | 0 | -6.521% |
| 2026-06-02 | 27.36 | 27.39 | 27.34 | 27.36 | +0.034% | 3,482 | -6.897% |
| 2026-06-01 | 27.35 | 27.35 | 27.35 | 27.35 | -1.387% | 5 | -6.865% |
| 2026-05-29 | 27.73 | 27.73 | 27.73 | 27.73 | -0.345% | 0.036 | -8.158% |
| 2026-05-28 | 27.83 | 27.83 | 27.83 | 27.83 | -0.549% | 0.035 | -8.474% |
| 2026-05-27 | 27.98 | 27.98 | 27.98 | 27.98 | -0.346% | 0 | -8.976% |
| 2026-05-26 | 28.08 | 28.08 | 28.08 | 28.08 | +0.445% | 0 | -9.292% |
| 2026-05-22 | 27.96 | 27.96 | 27.96 | 27.96 | -0.292% | 0.178 | -8.888% |
| 2026-05-21 | 28.04 | 28.04 | 28.04 | 28.04 | +0.830% | 0 | -9.154% |
| 2026-05-20 | 27.81 | 27.81 | 27.81 | 27.81 | +1.099% | 10 | -8.400% |
| 2026-05-19 | 27.51 | 27.51 | 27.51 | 27.51 | +0.179% | 0 | -7.394% |
| 2026-05-18 | 27.46 | 27.46 | 27.46 | 27.46 | +1.496% | 0 | -7.228% |
| 2026-05-15 | 27.05 | 27.05 | 27.05 | 27.05 | -2.413% | 30 | -5.840% |
| 2026-05-14 | 27.72 | 27.72 | 27.72 | 27.72 | -0.176% | 10 | -8.112% |
| 2026-05-13 | 27.77 | 27.77 | 27.77 | 27.77 | -0.698% | 0 | -8.274% |
| 2026-05-12 | 27.97 | 27.97 | 27.97 | 27.97 | -0.117% | 0 | -8.914% |
| 2026-05-11 | 28.00 | 28.00 | 28.00 | 28.00 | +0.507% | 0 | -9.021% |
| 2026-05-08 | 27.86 | 27.86 | 27.86 | 27.86 | +0.111% | 0 | -8.560% |
| 2026-05-07 | 27.83 | 27.83 | 27.83 | 27.83 | -1.254% | 0 | -8.458% |
| 2026-05-06 | 28.18 | 28.18 | 28.18 | 28.18 | +1.279% | 0 | -9.606% |
| 2026-05-05 | 27.82 | 27.82 | 27.82 | 27.82 | +0.253% | 0 | -8.450% |
| 2026-05-04 | 27.75 | 27.75 | 27.75 | 27.75 | -1.156% | 1 | -8.219% |
| 2026-05-01 | 28.08 | 28.08 | 28.08 | 28.08 | -0.186% | 0 | -9.281% |
| 2026-04-30 | 28.13 | 28.13 | 28.13 | 28.13 | +2.476% | 1 | -9.450% |
| 2026-04-29 | 27.45 | 27.45 | 27.45 | 27.45 | -1.181% | 0 | -7.207% |
| 2026-04-28 | 27.78 | 27.78 | 27.78 | 27.78 | +0.104% | 0 | -8.303% |
| 2026-04-27 | 27.75 | 27.75 | 27.75 | 27.75 | -0.326% | 0 | -8.208% |
| 2026-04-24 | 27.84 | 27.84 | 27.84 | 27.84 | +0.092% | 2 | -8.508% |
| 2026-04-23 | 27.82 | 27.82 | 27.82 | 27.82 | +0.854% | 0 | -8.424% |
| 2026-04-22 | 27.58 | 27.58 | 27.58 | 27.58 | +0.267% | 0 | -7.642% |
| 2026-04-21 | 27.51 | 27.51 | 27.51 | 27.51 | -1.572% | 18 | -7.395% |
| 2026-04-20 | 27.95 | 27.95 | 27.95 | 27.95 | +0.045% | 0 | -8.851% |
| 2026-04-17 | 27.93 | 27.93 | 27.93 | 27.93 | -0.145% | 0 | -8.810% |
| 2026-04-16 | 27.97 | 27.97 | 27.97 | 27.97 | +0.152% | 0 | -8.942% |
| 2026-04-15 | 27.93 | 27.93 | 27.93 | 27.93 | -0.499% | 2 | -8.803% |
| 2026-04-14 | 28.07 | 28.07 | 28.07 | 28.07 | +0.420% | 0 | -9.259% |
| 2026-04-13 | 27.95 | 27.95 | 27.95 | 27.95 | -0.260% | 146 | -8.877% |
| 2026-04-10 | 28.03 | 28.03 | 28.03 | 28.03 | -0.012% | 0 | -9.114% |
| 2026-04-09 | 28.03 | 28.03 | 28.03 | 28.03 | +1.012% | 62 | -9.126% |
| 2026-04-08 | 27.75 | 27.75 | 27.75 | 27.75 | +1.710% | 3 | -8.206% |
| 2026-04-07 | 27.28 | 27.28 | 27.28 | 27.28 | +0.320% | 0.022 | -6.636% |
| 2026-04-06 | 27.20 | 27.20 | 27.20 | 27.20 | +0.235% | 36 | -6.338% |
| 2026-04-02 | 27.13 | 27.13 | 27.13 | 27.13 | +1.097% | 16 | -6.118% |
| 2026-04-01 | 26.86 | 26.86 | 26.84 | 26.84 | +0.713% | 102 | -5.088% |
| 2026-03-31 | 26.65 | 26.65 | 26.65 | 26.65 | +1.657% | 0 | -4.411% |
| 2026-03-30 | 26.21 | 26.21 | 26.21 | 26.21 | +0.816% | 2 | -2.828% |
| 2026-03-27 | 26.00 | 26.00 | 26.00 | 26.00 | -0.137% | 0 | -2.035% |
| 2026-03-26 | 26.04 | 26.04 | 26.04 | 26.04 | -0.551% | 1 | -2.169% |
| 2026-03-25 | 26.18 | 26.18 | 26.18 | 26.18 | +0.699% | 0.152 | -2.708% |
| 2026-03-24 | 26.00 | 26.00 | 26.00 | 26.00 | -0.424% | 0.191 | -2.028% |
| 2026-03-23 | 26.11 | 26.11 | 26.11 | 26.11 | +0.376% | 2 | -2.443% |
| 2026-03-20 | 26.01 | 26.01 | 26.01 | 26.01 | -3.572% | 0.199 | -2.077% |
| 2026-03-19 | 26.98 | 26.98 | 26.98 | 26.98 | -0.237% | 6 | -5.575% |
| 2026-03-18 | 27.23 | 27.23 | 27.04 | 27.04 | -1.752% | 246 | -5.798% |
| 2026-03-17 | 27.52 | 27.52 | 27.52 | 27.52 | +0.278% | 1 | -7.449% |
| 2026-03-16 | 27.45 | 27.45 | 27.45 | 27.45 | +1.050% | 0.218 | -7.192% |
| 2026-03-13 | 27.16 | 27.16 | 27.16 | 27.16 | +0.059% | 1 | -6.217% |
| 2026-03-12 | 27.14 | 27.14 | 27.14 | 27.14 | -0.269% | 0 | -6.162% |
| 2026-03-11 | 27.22 | 27.22 | 27.22 | 27.22 | -0.213% | 2 | -6.414% |
| 2026-03-10 | 27.52 | 27.52 | 27.28 | 27.28 | -0.168% | 136 | -6.614% |
| 2026-03-09 | 27.32 | 27.32 | 27.32 | 27.32 | +0.021% | 0 | -6.771% |
| 2026-03-06 | 27.32 | 27.32 | 27.32 | 27.32 | -0.438% | 65 | -6.751% |
| 2026-03-05 | 27.44 | 27.44 | 27.44 | 27.44 | -1.042% | 6 | -7.160% |
| 2026-03-04 | 27.73 | 27.73 | 27.73 | 27.73 | +0.361% | 2 | -8.127% |
| 2026-03-03 | 27.63 | 27.63 | 27.63 | 27.63 | -2.405% | 2 | -7.796% |
| 2026-03-02 | 28.31 | 28.31 | 28.31 | 28.31 | -0.518% | 3 | -10.013% |
| 2026-02-27 | 28.45 | 28.45 | 28.45 | 28.45 | +0.507% | 2 | -10.479% |
| 2026-02-26 | 28.31 | 28.31 | 28.31 | 28.31 | -0.005% | 0 | -10.026% |
| 2026-02-25 | 28.31 | 28.31 | 28.31 | 28.31 | +0.349% | 13 | -10.030% |
| 2026-02-24 | 28.21 | 28.21 | 28.21 | 28.21 | +0.547% | 20 | -9.716% |
| 2026-02-23 | 28.06 | 28.06 | 28.06 | 28.06 | +0.716% | 0.035 | -9.223% |
| 2026-02-20 | 27.86 | 27.86 | 27.86 | 27.86 | +0.471% | 27 | -8.572% |
| 2026-02-19 | 27.73 | 27.73 | 27.73 | 27.73 | -0.533% | 22 | -8.142% |
| 2026-02-18 | 27.97 | 27.97 | 27.88 | 27.88 | -1.279% | 404 | -8.632% |
| 2026-02-17 | 28.24 | 28.24 | 28.24 | 28.24 | +0.510% | 15 | -9.801% |
| 2026-02-13 | 28.10 | 28.10 | 28.10 | 28.10 | +0.743% | 3 | -9.341% |
| 2026-02-12 | 27.89 | 27.89 | 27.89 | 27.89 | +0.675% | 0 | -8.667% |
| 2026-02-11 | 27.70 | 27.70 | 27.70 | 27.70 | +1.166% | 3 | -8.050% |
| 2026-02-10 | 27.38 | 27.38 | 27.38 | 27.38 | +0.712% | 0 | -6.978% |
| 2026-02-09 | 27.19 | 27.19 | 27.19 | 27.19 | +0.721% | 0 | -6.316% |
| 2026-02-06 | 26.99 | 26.99 | 26.99 | 26.99 | +1.247% | 0 | -5.640% |
| 2026-02-05 | 26.66 | 26.66 | 26.66 | 26.66 | -0.408% | 0 | -4.463% |
| 2026-02-04 | 26.77 | 26.77 | 26.77 | 26.77 | +0.873% | 1 | -4.852% |
| 2026-02-03 | 26.42 | 26.54 | 26.42 | 26.54 | +0.740% | 196 | -4.022% |
| 2026-02-02 | 26.34 | 26.34 | 26.34 | 26.34 | -0.797% | 0 | -3.312% |
| 2026-01-30 | 26.61 | 26.61 | 26.56 | 26.56 | -0.368% | 197 | -4.082% |
| 2026-01-29 | 26.65 | 26.65 | 26.65 | 26.65 | +0.739% | 1 | -4.436% |
| 2026-01-28 | 26.46 | 26.46 | 26.46 | 26.46 | -0.378% | 1 | -3.730% |
| 2026-01-27 | 26.56 | 26.56 | 26.56 | 26.56 | +1.371% | 10 | -4.094% |
| 2026-01-26 | 26.20 | 26.20 | 26.20 | 26.20 | +0.588% | 0 | -2.779% |
| 2026-01-23 | 26.05 | 26.05 | 26.05 | 26.05 | +0.538% | 6 | -2.207% |
| 2026-01-22 | 25.91 | 25.91 | 25.91 | 25.91 | +0.384% | 1 | -1.681% |
| 2026-01-21 | 25.81 | 25.81 | 25.81 | 25.81 | -0.022% | 23 | -1.303% |
| 2026-01-20 | 25.81 | 25.81 | 25.81 | 25.81 | -0.886% | 34 | -1.325% |
| 2026-01-16 | 26.05 | 26.05 | 26.05 | 26.05 | +0.521% | 70 | -2.199% |
| 2026-01-15 | 25.91 | 25.91 | 25.91 | 25.91 | +0.499% | 71 | -1.690% |
| 2026-01-14 | 25.78 | 25.78 | 25.78 | 25.78 | +0.822% | 9 | -1.199% |
| 2026-01-13 | 25.57 | 25.57 | 25.57 | 25.57 | -0.411% | 102 | -0.388% |
| 2026-01-12 | 25.68 | 25.68 | 25.68 | 25.68 | +0.166% | 2 | -0.797% |
| 2026-01-09 | 25.63 | 25.63 | 25.63 | 25.63 | -0.197% | 4 | -0.632% |
| 2026-01-08 | 25.64 | 25.68 | 25.63 | 25.68 | +0.215% | 300 | -0.828% |
| 2026-01-07 | 25.72 | 25.72 | 25.63 | 25.63 | +0.101% | 100 | -0.615% |
| 2026-01-06 | 25.60 | 25.60 | 25.60 | 25.60 | +0.419% | 0 | -0.514% |
| 2026-01-05 | 25.50 | 25.50 | 25.50 | 25.50 | +0.193% | 1 | -0.097% |
| 2026-01-02 | 25.44 | 25.48 | 25.44 | 25.45 | +0.324% | 455 | +0.095% |
| 2025-12-31 | 25.37 | 25.37 | 25.37 | 25.37 | -0.501% | 1 | +0.420% |
| 2025-12-30 | 25.49 | 25.49 | 25.49 | 25.49 | +0.351% | 6 | -0.083% |
| 2025-12-29 | 25.40 | 25.40 | 25.40 | 25.40 | +0.170% | 0 | +0.268% |
| 2025-12-26 | 25.40 | 25.40 | 25.36 | 25.36 | +0.055% | 106 | +0.438% |
| 2025-12-24 | 25.35 | 25.35 | 25.35 | 25.35 | +0.207% | 0 | +0.494% |
| 2025-12-23 | 25.29 | 25.29 | 25.29 | 25.29 | +0.616% | 0 | +0.702% |
| 2025-12-22 | 25.03 | 25.16 | 25.00 | 25.14 | 0.000% | 12,218 | +1.322% |