GAAEX - Guinness Atkinson Alternative Energy Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.193.193.193.193.19-
Apr 19, 20183.223.223.223.223.22-
Apr 18, 20183.193.193.193.193.19-
Apr 17, 20183.183.183.183.183.18-
Apr 16, 20183.163.163.163.163.16-
Apr 13, 20183.183.183.183.183.18-
Apr 12, 20183.183.183.183.183.18-
Apr 11, 20183.173.173.173.173.17-
Apr 10, 20183.173.173.173.173.17-
Apr 09, 20183.143.143.143.143.14-
Apr 06, 20183.103.103.103.103.10-
Apr 05, 20183.113.113.113.113.11-
Apr 04, 20183.093.093.093.093.09-
Apr 03, 20183.033.033.033.033.03-
Apr 02, 20183.003.003.003.003.00-
Mar 29, 20183.043.043.043.043.04-
Mar 28, 20183.003.003.003.003.00-
Mar 27, 20183.053.053.053.053.05-
Mar 26, 20183.063.063.063.063.06-
Mar 23, 20182.972.972.972.972.97-
Mar 22, 20183.033.033.033.033.03-
Mar 21, 20183.093.093.093.093.09-
Mar 20, 20183.063.063.063.063.06-
Mar 19, 20183.033.033.033.033.03-
Mar 16, 20183.033.033.033.033.03-
Mar 15, 20183.043.043.043.043.04-
Mar 14, 20183.043.043.043.043.04-
Mar 13, 20183.063.063.063.063.06-
Mar 12, 20183.063.063.063.063.06-
Mar 09, 20183.063.063.063.063.06-
Mar 08, 20183.013.013.013.013.01-
Mar 07, 20182.982.982.982.982.98-
Mar 06, 20183.013.013.013.013.01-
Mar 05, 20182.992.992.992.992.99-
Mar 02, 20182.992.992.992.992.99-
Mar 01, 20182.982.982.982.982.98-
Feb 28, 20182.982.982.982.982.98-
Feb 27, 20183.023.023.023.023.02-
Feb 26, 20183.063.063.063.063.06-
Feb 23, 20183.023.023.023.023.02-
Feb 22, 20183.023.023.023.023.02-
Feb 21, 20183.043.043.043.043.04-
Feb 20, 20183.043.043.043.043.04-
Feb 16, 20183.033.033.033.033.03-
Feb 15, 20183.033.033.033.033.03-
Feb 14, 20182.992.992.992.992.99-
Feb 13, 20182.952.952.952.952.95-
Feb 12, 20182.932.932.932.932.93-
Feb 09, 20182.902.902.902.902.90-
Feb 08, 20182.922.922.922.922.92-
Feb 07, 20182.972.972.972.972.97-
Feb 06, 20182.992.992.992.992.99-
Feb 05, 20183.043.043.043.043.04-
Feb 02, 20183.113.113.113.113.11-
Feb 01, 20183.133.133.133.133.13-
Jan 31, 20183.143.143.143.143.14-
Jan 30, 20183.153.153.153.153.15-
Jan 29, 20183.173.173.173.173.17-
Jan 26, 20183.193.193.193.193.19-
Jan 25, 20183.163.163.163.163.16-
Jan 24, 20183.143.143.143.143.14-
Jan 23, 20183.133.133.133.133.13-
Jan 22, 20183.153.153.153.153.15-
Jan 19, 20183.153.153.153.153.15-
Jan 18, 20183.153.153.153.153.15-
Jan 17, 20183.153.153.153.153.15-
Jan 16, 20183.163.163.163.163.16-
Jan 12, 20183.183.183.183.183.18-
Jan 11, 20183.163.163.163.163.16-
Jan 10, 20183.123.123.123.123.12-
Jan 09, 20183.123.123.123.123.12-
Jan 08, 20183.123.123.123.123.12-
Jan 05, 20183.093.093.093.093.09-
Jan 04, 20183.093.093.093.093.09-
Jan 03, 20183.063.063.063.063.06-
Jan 02, 20183.063.063.063.063.06-
Dec 29, 20173.023.023.023.023.02-
Dec 28, 20173.003.003.003.003.00-
Dec 27, 20172.992.992.992.992.99-
Dec 26, 20172.962.962.962.962.96-
Dec 22, 20172.972.972.972.972.97-
Dec 21, 20172.962.962.962.962.96-
Dec 20, 20172.922.922.922.922.92-
Dec 19, 20172.922.922.922.922.92-
Dec 18, 20172.922.922.922.922.92-
Dec 15, 20172.902.902.902.902.90-
Dec 14, 20172.892.892.892.892.89-
Dec 13, 20172.892.892.892.892.89-
Dec 12, 20172.882.882.882.882.88-
Dec 11, 20172.892.892.892.892.89-
Dec 08, 20172.862.862.862.862.86-
Dec 08, 20170.009 Dividend
Dec 07, 20172.842.842.842.842.83-
Dec 06, 20172.832.832.832.832.82-
Dec 05, 20172.852.852.852.852.84-
Dec 04, 20172.862.862.862.862.85-
Dec 01, 20172.902.902.902.902.89-
Nov 30, 20172.932.932.932.932.92-
Nov 29, 20172.922.922.922.922.91-
Nov 28, 20172.952.952.952.952.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...