STOCKS SLIP AT THE OPEN AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Consumer prices rose 0.2% in September, more than the 0.1% rise Wall Street was expecting

SmartETFs Advertising & Marketing Technology ETF (MRAD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

15.01

-0.03

(-0.19%)

As of 03:44PM EDT. Market open.

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	15.01	15.01	15.01	15.01	15.01	-
Oct 08, 2024	15.06	15.06	15.03	15.03	15.03	100
Oct 07, 2024	15.07	15.07	15.07	15.07	15.07	-
Oct 04, 2024	15.17	15.17	15.17	15.17	15.17	100
Oct 03, 2024	14.90	14.90	14.90	14.90	14.90	100
Oct 02, 2024	14.99	14.99	14.99	14.99	14.99	100
Oct 01, 2024	14.91	14.91	14.91	14.91	14.91	100
Sept 30, 2024	15.20	15.30	15.17	15.25	15.25	2,700
Sept 27, 2024	15.07	15.07	15.07	15.07	15.07	100
Sept 26, 2024	14.92	14.92	14.92	14.92	14.92	100
Sept 25, 2024	14.80	14.80	14.80	14.80	14.80	100
Sept 24, 2024	14.91	14.91	14.91	14.91	14.91	100
Sept 23, 2024	14.78	14.78	14.78	14.78	14.78	100
Sept 20, 2024	14.77	14.77	14.77	14.77	14.77	100
Sept 19, 2024	14.82	14.82	14.82	14.82	14.82	100
Sept 18, 2024	14.56	14.56	14.56	14.56	14.56	100
Sept 17, 2024	14.36	14.52	14.36	14.52	14.52	100
Sept 16, 2024	14.63	14.63	14.61	14.61	14.61	100
Sept 13, 2024	14.65	14.65	14.65	14.65	14.65	100
Sept 12, 2024	14.61	14.61	14.61	14.61	14.61	100
Sept 11, 2024	14.42	14.42	14.42	14.42	14.42	100
Sept 10, 2024	14.27	14.27	14.27	14.27	14.27	100
Sept 09, 2024	14.26	14.26	14.26	14.26	14.26	100
Sept 06, 2024	14.33	14.33	14.33	14.33	14.33	100
Sept 05, 2024	14.89	14.89	14.89	14.89	14.89	100
Sept 04, 2024	14.78	14.78	14.78	14.78	14.78	100
Sept 03, 2024	14.82	14.82	14.82	14.82	14.82	100
Aug 30, 2024	15.16	15.16	15.16	15.16	15.16	100
Aug 29, 2024	15.12	15.12	15.12	15.12	15.12	100
Aug 28, 2024	15.05	15.05	15.05	15.05	15.05	100
Aug 27, 2024	15.29	15.29	15.29	15.29	15.29	100
Aug 26, 2024	15.35	15.41	15.35	15.41	15.41	400
Aug 23, 2024	15.40	15.40	15.40	15.40	15.40	100
Aug 22, 2024	15.07	15.07	15.07	15.07	15.07	100
Aug 21, 2024	15.21	15.21	15.21	15.21	15.21	100
Aug 20, 2024	15.07	15.07	15.07	15.07	15.07	100
Aug 19, 2024	15.07	15.14	15.07	15.14	15.14	200
Aug 16, 2024	14.81	14.81	14.81	14.81	14.81	100
Aug 15, 2024	14.73	14.73	14.73	14.73	14.73	100
Aug 14, 2024	14.46	14.46	14.46	14.46	14.46	100
Aug 13, 2024	14.48	14.48	14.48	14.48	14.48	-
Aug 12, 2024	14.22	14.22	14.22	14.22	14.22	100
Aug 09, 2024	14.20	14.28	14.20	14.28	14.28	200
Aug 08, 2024	14.15	14.34	14.15	14.34	14.34	100
Aug 07, 2024	14.22	14.22	13.98	13.98	13.98	600
Aug 06, 2024	13.97	13.97	13.97	13.97	13.97	100
Aug 05, 2024	13.91	13.91	13.91	13.91	13.91	100
Aug 02, 2024	14.41	14.41	14.41	14.41	14.41	100
Aug 01, 2024	14.99	14.99	14.99	14.99	14.99	100
Jul 31, 2024	15.15	15.15	15.15	15.15	15.15	100
Jul 30, 2024	15.00	15.00	15.00	15.00	15.00	100
Jul 29, 2024	14.98	14.98	14.98	14.98	14.98	100
Jul 26, 2024	15.04	15.04	15.04	15.04	15.04	200
Jul 25, 2024	14.90	14.90	14.90	14.90	14.90	100
Jul 24, 2024	14.74	14.74	14.74	14.74	14.74	100
Jul 23, 2024	15.24	15.24	15.24	15.24	15.24	100
Jul 22, 2024	15.19	15.19	15.19	15.19	15.19	100
Jul 19, 2024	14.90	14.90	14.90	14.90	14.90	100
Jul 18, 2024	14.92	14.92	14.92	14.92	14.92	100
Jul 17, 2024	15.12	15.12	15.12	15.12	15.12	100
Jul 16, 2024	15.50	15.50	15.50	15.50	15.50	300
Jul 15, 2024	15.22	15.22	15.22	15.22	15.22	100
Jul 12, 2024	15.15	15.15	15.15	15.15	15.15	100
Jul 11, 2024	15.10	15.10	15.10	15.10	15.10	100
Jul 10, 2024	14.99	14.99	14.99	14.99	14.99	100
Jul 09, 2024	15.00	15.10	15.00	15.10	15.10	4,500
Jul 08, 2024	15.24	15.24	15.00	15.08	15.08	7,000
Jul 05, 2024	15.34	15.34	15.34	15.34	15.34	100
Jul 03, 2024	15.16	15.16	15.16	15.16	15.16	100
Jul 02, 2024	15.02	15.02	15.02	15.02	15.02	100
Jul 01, 2024	14.98	14.98	14.98	14.98	14.98	100
Jun 28, 2024	14.89	14.89	14.89	14.89	14.89	100
Jun 27, 2024	14.84	14.84	14.84	14.84	14.84	100
Jun 26, 2024	14.76	14.76	14.76	14.76	14.76	100
Jun 25, 2024	14.69	14.69	14.69	14.69	14.69	100
Jun 24, 2024	14.65	14.66	14.55	14.66	14.66	300
Jun 21, 2024	14.72	14.72	14.72	14.72	14.72	100
Jun 20, 2024	14.65	14.65	14.65	14.65	14.65	100
Jun 18, 2024	14.64	14.64	14.64	14.64	14.64	100
Jun 17, 2024	14.75	14.75	14.75	14.75	14.75	100
Jun 14, 2024	14.71	14.71	14.71	14.71	14.71	100
Jun 13, 2024	14.65	14.65	14.65	14.65	14.65	200
Jun 12, 2024	14.90	14.90	14.90	14.90	14.90	-
Jun 11, 2024	14.68	14.80	14.68	14.80	14.80	900
Jun 10, 2024	14.83	14.83	14.83	14.83	14.83	100
Jun 07, 2024	14.91	14.91	14.91	14.91	14.91	100
Jun 06, 2024	15.14	15.14	15.14	15.14	15.14	-
Jun 05, 2024	15.13	15.13	15.13	15.13	15.13	100
Jun 04, 2024	14.83	14.91	14.83	14.91	14.91	100
Jun 03, 2024	14.86	14.86	14.86	14.86	14.86	200
May 31, 2024	14.77	14.77	14.77	14.77	14.77	100
May 30, 2024	14.81	14.81	14.81	14.81	14.81	-
May 29, 2024	15.01	15.01	15.01	15.01	15.01	100
May 28, 2024	15.14	15.18	15.14	15.16	15.16	2,000
May 24, 2024	15.06	15.06	15.06	15.06	15.06	-
May 23, 2024	14.88	14.88	14.88	14.88	14.88	100
May 22, 2024	15.05	15.05	15.05	15.05	15.05	-
May 21, 2024	15.08	15.08	15.08	15.08	15.08	100
May 20, 2024	15.31	15.31	15.31	15.31	15.31	100
May 17, 2024	15.30	15.31	15.30	15.31	15.31	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,255.14+30.24(+0.12%)

S&P 5005,785.31-6.73(-0.12%)

DOW42,482.78-29.22(-0.07%)

CAD/USD0.7273-0.0021(-0.29%)

CRUDE OIL74.38+1.14(+1.56%)

Bitcoin CAD83,547.94-1,443.98(-1.70%)

STOCKS SLIP AT THE OPEN AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

SmartETFs Advertising & Marketing Technology ETF (MRAD)

S&P/TSX
24,255.14
+30.24(+0.12%)

S&P 500
5,785.31
-6.73(-0.12%)

DOW
42,482.78
-29.22(-0.07%)

CAD/USD
0.7273
-0.0021(-0.29%)

CRUDE OIL
74.38
+1.14(+1.56%)

Bitcoin CAD
83,547.94
-1,443.98(-1.70%)