Guinness Atkinson Asia Focus Fund (IASMX) NASDAQ
18.88
-0.09(-0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.88
-0.09(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0 |
| March 12, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 |
| March 11, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 |
| March 10, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
| March 09, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
| March 06, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 |
| March 05, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0 |
| March 04, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0 |
| March 03, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
| March 02, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
| February 27, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 |
| February 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
| February 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0 |
| February 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 |
| February 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 |
| February 20, 2026 | 19.9 | 19.9 | 0 | 19.9 | 19.9 | 0 |
| February 19, 2026 | 19.81 | 19.81 | 0 | 19.81 | 19.81 | 0 |
| February 18, 2026 | 19.73 | 19.73 | 0 | 19.73 | 19.73 | 0 |
| February 17, 2026 | 19.71 | 19.71 | 0 | 19.71 | 19.71 | 0 |
| February 13, 2026 | 19.64 | 19.64 | 0 | 19.64 | 19.64 | 0 |
| February 12, 2026 | 19.59 | 19.59 | 0 | 19.59 | 19.59 | 0 |
| February 11, 2026 | 19.83 | 19.83 | 0 | 19.83 | 19.83 | 0 |
| February 10, 2026 | 19.76 | 19.76 | 0 | 19.76 | 19.76 | 0 |
| February 09, 2026 | 19.65 | 19.65 | 0 | 19.65 | 19.65 | 0 |
| February 06, 2026 | 19.59 | 19.59 | 0 | 19.59 | 19.59 | 0 |
| February 05, 2026 | 19.2 | 19.2 | 0 | 19.2 | 19.2 | 0 |
| February 04, 2026 | 19.24 | 19.24 | 0 | 19.24 | 19.24 | 0 |
| February 03, 2026 | 19.31 | 19.31 | 0 | 19.31 | 19.31 | 0 |
| February 02, 2026 | 19.47 | 19.47 | 0 | 19.47 | 19.47 | 0 |
| January 30, 2026 | 19.5 | 19.5 | 0 | 19.5 | 19.5 | 0 |
| January 29, 2026 | 19.87 | 19.87 | 0 | 19.87 | 19.87 | 0 |
| January 28, 2026 | 19.96 | 19.96 | 0 | 19.96 | 19.96 | 0 |
| January 27, 2026 | 19.78 | 19.78 | 0 | 19.78 | 19.78 | 0 |
| January 26, 2026 | 19.59 | 19.59 | 0 | 19.59 | 19.59 | 0 |
| January 23, 2026 | 19.62 | 19.62 | 0 | 19.62 | 19.62 | 0 |
| January 22, 2026 | 19.5 | 19.5 | 0 | 19.5 | 19.5 | 0 |
| January 21, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 0 |
| January 20, 2026 | 19.24 | 19.24 | 0 | 19.24 | 19.24 | 0 |
| January 16, 2026 | 19.45 | 19.45 | 0 | 19.45 | 19.45 | 0 |
| January 15, 2026 | 19.33 | 19.33 | 0 | 19.33 | 19.33 | 0 |
| January 14, 2026 | 19.37 | 19.37 | 0 | 19.37 | 19.37 | 0 |
| January 13, 2026 | 19.38 | 19.38 | 0 | 19.38 | 19.38 | 0 |
| January 12, 2026 | 19.4 | 19.4 | 0 | 19.4 | 19.4 | 0 |
| January 09, 2026 | 19.26 | 19.26 | 0 | 19.26 | 19.26 | 0 |
| January 08, 2026 | 18.96 | 18.96 | 0 | 18.96 | 18.96 | 0 |
| January 07, 2026 | 19.19 | 19.19 | 0 | 19.19 | 19.19 | 0 |
| January 06, 2026 | 19.36 | 19.36 | 0 | 19.36 | 19.36 | 0 |
| January 05, 2026 | 19.2 | 19.2 | 0 | 19.2 | 19.2 | 0 |
| January 02, 2026 | 18.94 | 18.94 | 0 | 18.94 | 18.94 | 0 |
| December 31, 2025 | 18.48 | 18.48 | 0 | 18.48 | 18.48 | 0 |
| December 30, 2025 | 18.56 | 18.56 | 0 | 18.56 | 18.56 | 0 |
| December 29, 2025 | 18.51 | 18.51 | 0 | 18.51 | 18.51 | 0 |
| December 26, 2025 | 18.46 | 18.46 | 0 | 18.46 | 18.46 | 0 |
| December 24, 2025 | 18.35 | 18.35 | 0 | 18.35 | 18.35 | 0 |
| December 23, 2025 | 18.3 | 18.3 | 0 | 18.3 | 18.3 | 0 |
| December 22, 2025 | 18.29 | 18.29 | 0 | 18.29 | 18.29 | 0 |
| December 19, 2025 | 18.16 | 18.16 | 0 | 18.16 | 18.16 | 0 |
| December 18, 2025 | 17.99 | 17.99 | 0 | 17.99 | 17.99 | 0 |
| December 17, 2025 | 17.76 | 17.76 | 0 | 17.76 | 17.76 | 0 |
| December 16, 2025 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |