DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

SmartETFs Advertising & Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.90

0.00

(0.00%)

At close: 11:28AM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	14.90	14.90	14.90	14.90	14.90	-
May 06, 2024	14.90	14.90	14.90	14.90	14.90	-
May 03, 2024	14.73	14.73	14.73	14.73	14.73	100
May 02, 2024	14.83	14.83	14.83	14.83	14.83	100
May 01, 2024	14.56	14.56	14.56	14.56	14.56	100
Apr 30, 2024	14.42	14.42	14.42	14.42	14.42	100
Apr 29, 2024	14.72	14.77	14.72	14.77	14.77	400
Apr 26, 2024	14.67	14.67	14.67	14.67	14.67	100
Apr 25, 2024	14.52	14.52	14.52	14.52	14.52	100
Apr 24, 2024	14.75	14.75	14.75	14.75	14.75	-
Apr 23, 2024	14.70	14.70	14.70	14.70	14.70	100
Apr 22, 2024	14.44	14.44	14.40	14.40	14.40	100
Apr 19, 2024	14.24	14.24	14.24	14.24	14.24	100
Apr 18, 2024	14.55	14.55	14.46	14.46	14.46	400
Apr 17, 2024	14.54	14.54	14.44	14.44	14.44	300
Apr 16, 2024	14.37	14.46	14.37	14.46	14.46	100
Apr 15, 2024	14.60	14.60	14.60	14.60	14.60	100
Apr 12, 2024	14.99	14.99	14.99	14.99	14.99	100
Apr 11, 2024	15.28	15.40	15.26	15.40	15.40	1,100
Apr 10, 2024	15.19	15.19	15.19	15.19	15.19	100
Apr 09, 2024	15.42	15.42	15.42	15.42	15.42	-
Apr 08, 2024	15.28	15.28	15.28	15.28	15.28	100
Apr 05, 2024	15.45	15.45	15.45	15.45	15.45	-
Apr 04, 2024	15.63	15.67	15.31	15.31	15.31	600
Apr 03, 2024	15.41	15.41	15.41	15.41	15.41	100
Apr 02, 2024	15.42	15.42	15.42	15.42	15.42	100
Apr 01, 2024	15.67	15.67	15.67	15.67	15.67	100
Mar 28, 2024	15.65	15.69	15.65	15.69	15.69	200
Mar 27, 2024	15.52	15.52	15.52	15.52	15.52	100
Mar 26, 2024	15.51	15.51	15.51	15.51	15.51	100
Mar 25, 2024	15.53	15.53	15.53	15.53	15.53	100
Mar 22, 2024	15.53	15.55	15.53	15.55	15.55	200
Mar 21, 2024	15.61	15.61	15.61	15.61	15.61	100
Mar 20, 2024	15.59	15.59	15.59	15.59	15.59	100
Mar 19, 2024	15.41	15.41	15.41	15.41	15.41	100
Mar 18, 2024	15.36	15.36	15.36	15.36	15.36	100
Mar 15, 2024	15.22	15.22	15.22	15.22	15.22	100
Mar 14, 2024	15.44	15.44	15.44	15.44	15.44	100
Mar 13, 2024	15.59	15.59	15.59	15.59	15.59	100
Mar 12, 2024	15.59	15.59	15.59	15.59	15.59	100
Mar 11, 2024	15.37	15.40	15.36	15.36	15.36	2,100
Mar 08, 2024	15.41	15.41	15.41	15.41	15.41	100
Mar 07, 2024	15.43	15.43	15.43	15.43	15.43	-
Mar 06, 2024	15.29	15.29	15.29	15.29	15.29	100
Mar 05, 2024	15.21	15.21	15.20	15.20	15.20	200
Mar 04, 2024	15.76	15.76	15.60	15.60	15.60	100
Mar 01, 2024	15.74	15.74	15.74	15.74	15.74	100
Feb 29, 2024	15.58	15.58	15.58	15.58	15.58	100
Feb 28, 2024	15.47	15.47	15.44	15.44	15.44	600
Feb 27, 2024	15.78	15.78	15.78	15.78	15.78	100
Feb 26, 2024	15.45	15.45	15.45	15.45	15.45	-
Feb 23, 2024	15.46	15.46	15.46	15.46	15.46	100
Feb 22, 2024	15.45	15.45	15.45	15.45	15.45	100
Feb 21, 2024	15.10	15.22	15.10	15.22	15.22	4,500
Feb 20, 2024	15.24	15.24	15.24	15.24	15.24	100
Feb 16, 2024	15.48	15.48	15.48	15.48	15.48	100
Feb 15, 2024	15.55	15.55	15.55	15.55	15.55	-
Feb 14, 2024	15.38	15.38	15.38	15.38	15.38	100
Feb 13, 2024	15.06	15.06	15.06	15.06	15.06	100
Feb 12, 2024	15.50	15.50	15.50	15.50	15.50	100
Feb 09, 2024	15.47	15.51	15.47	15.51	15.51	100
Feb 08, 2024	15.36	15.36	15.36	15.36	15.36	100
Feb 07, 2024	15.23	15.30	15.23	15.30	15.30	200
Feb 06, 2024	15.26	15.32	15.26	15.32	15.32	400
Feb 05, 2024	15.19	15.19	15.19	15.19	15.19	100
Feb 02, 2024	15.31	15.38	15.31	15.38	15.38	700
Feb 01, 2024	15.16	15.17	15.16	15.17	15.17	100
Jan 31, 2024	15.05	15.05	15.05	15.05	15.05	100
Jan 30, 2024	15.43	15.43	15.43	15.43	15.43	100
Jan 29, 2024	15.64	15.64	15.64	15.64	15.64	100
Jan 26, 2024	15.32	15.32	15.32	15.32	15.32	100
Jan 25, 2024	15.32	15.32	15.32	15.32	15.32	400
Jan 24, 2024	15.23	15.25	15.21	15.21	15.21	500
Jan 23, 2024	15.14	15.14	15.14	15.14	15.14	100
Jan 22, 2024	15.05	15.05	15.03	15.03	15.03	200
Jan 19, 2024	14.94	14.94	14.94	14.94	14.94	100
Jan 18, 2024	14.80	14.80	14.80	14.80	14.80	-
Jan 17, 2024	14.62	14.62	14.62	14.62	14.62	100
Jan 16, 2024	14.70	14.70	14.70	14.70	14.70	100
Jan 12, 2024	14.92	14.92	14.92	14.92	14.92	-
Jan 11, 2024	15.01	15.01	15.01	15.01	15.01	100
Jan 10, 2024	14.92	14.92	14.92	14.92	14.92	100
Jan 09, 2024	14.81	14.81	14.81	14.81	14.81	100
Jan 08, 2024	14.88	14.88	14.88	14.88	14.88	-
Jan 05, 2024	14.57	14.57	14.57	14.57	14.57	100
Jan 04, 2024	14.66	14.69	14.62	14.62	14.62	1,600
Jan 03, 2024	14.78	14.78	14.69	14.69	14.69	200
Jan 02, 2024	14.94	14.98	14.93	14.98	14.98	900
Dec 29, 2023	15.34	15.34	15.34	15.34	15.34	200
Dec 28, 2023	15.46	15.46	15.46	15.46	15.46	100
Dec 27, 2023	15.44	15.44	15.44	15.44	15.44	100
Dec 26, 2023	15.38	15.38	15.38	15.38	15.38	100
Dec 22, 2023	15.27	15.27	15.27	15.27	15.27	100
Dec 21, 2023	15.41	15.41	15.41	15.41	15.41	-
Dec 20, 2023	15.44	15.45	15.10	15.10	15.10	500
Dec 19, 2023	15.34	15.34	15.34	15.34	15.34	100
Dec 18, 2023	15.10	15.10	15.10	15.10	15.10	200
Dec 15, 2023	14.97	14.97	14.97	14.97	14.97	-
Dec 14, 2023	15.02	15.02	15.02	15.02	15.02	100
Dec 13, 2023	14.85	14.85	14.85	14.85	14.85	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.22+0.84(+1.07%)

Bitcoin CAD85,242.82-1,440.52(-1.66%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

SmartETFs Advertising & Marketing Technology ETF (MRAD)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.22
+0.84(+1.07%)

Bitcoin CAD
85,242.82
-1,440.52(-1.66%)