Skip to main content
GAUD logo

Guinness Atkinson US Dividend Builder ETF

GAUDNYSEARCAGuinness AtkinsonEquity

$27.76Today:- (-)

As of Jul 17, 2026 close

Assets (AUM)
$250.19K
Expense ratio
0.35%
Dividend yield
1.30%
Holdings
30
52-week range
$23.19$27.77
Volume (live)
-
Avg. volume (3M)
-

GAUD ETF Historical Prices: Guinness Atkinson US Dividend Builder ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GAUD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GAUD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily62 records
Showing 1-50 of 62
Scroll for more columns
GAUD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 17, 202627.7627.7627.7627.7627.76N/A
Jul 16, 202627.7027.7627.7027.7627.76111
Jul 15, 202627.7727.7727.7727.7727.77N/A
Jul 14, 202627.7727.7727.7727.7727.77N/A
Jul 13, 202627.7727.7727.7727.7727.77N/A
Jul 10, 202627.7727.7727.7727.7727.77N/A
Jul 9, 202627.7727.7727.7727.7727.77N/A
Jul 8, 202627.7727.7727.7727.7727.77N/A
Jul 7, 202627.7727.7727.7727.7727.77N/A
Jul 6, 202627.7727.7727.7727.7727.77N/A
Jul 2, 202627.7727.7727.7727.7727.77N/A
Jul 1, 202627.7727.7727.7727.7727.77N/A
Jun 30, 202627.7727.7727.7727.7727.77N/A
Jun 29, 202627.6627.7727.6627.7727.77117
Jun 26, 202624.4324.4324.4324.4324.431
Jun 25, 202624.3624.3624.3624.3624.36N/A
Jun 24, 202624.4424.4424.4424.4424.44N/A
Jun 23, 202624.4624.4624.4624.4624.46N/A
Jun 22, 202624.5124.5124.5124.5124.51N/A
Jun 18, 202624.5224.5224.5224.5224.52N/A
Jun 17, 202624.5924.5924.5924.5924.60N/A
Jun 16, 202625.0425.0425.0425.0425.04N/A
Jun 15, 202625.0225.0225.0225.0225.02N/A
Jun 12, 202625.0225.0225.0225.0225.0285
Jun 11, 202624.8424.8424.8424.8424.8426
Jun 10, 202624.6324.6324.6324.6324.631
Jun 9, 202624.7324.7324.7324.7324.73N/A
Jun 8, 202624.5924.5924.5924.5924.6020
Jun 5, 202624.7924.7924.7924.7924.791
Jun 4, 202624.9224.9224.9224.9224.92N/A
Jun 3, 202624.6724.6724.6724.6724.67N/A
Jun 2, 202624.7724.7724.7724.7724.77N/A
Jun 1, 202624.7024.7024.7024.7024.69N/A
May 29, 202624.8224.8224.8224.8224.821
May 28, 202624.8924.8924.8924.8924.891
May 27, 202624.8424.8424.8424.8424.848
May 26, 202624.8424.8424.8424.8424.84N/A
May 22, 202624.9024.9024.9024.9024.90N/A
May 21, 202624.5324.5324.5324.5324.531
May 20, 202624.4024.4024.4024.4024.40N/A
May 19, 202624.3224.3224.3224.3224.32N/A
May 18, 202624.4924.4924.4924.4924.491
May 15, 202624.1724.1724.1724.1724.17N/A
May 14, 202624.1724.1724.1724.1724.17N/A
May 13, 202624.1124.1124.1124.1124.11N/A
May 12, 202624.2724.2724.2724.2724.27N/A
May 11, 202624.2224.2224.2224.2224.22N/A
May 8, 202624.2624.2624.2324.2324.22120
May 7, 202624.1924.1924.1924.1924.193
May 6, 202624.1824.1824.1824.1824.1880
Show:
of 62

Source: Daily exchange trading data. Data as of Jul 17, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Guinness Atkinson US Dividend Builder ETF Historical Prices

What is OHLC data for GAUD?

OHLC stands for Open, High, Low, Close - the four key price points for GAUD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GAUD?

The adjusted close price for GAUD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GAUD price history go?

GAUD historical price data is available from the ETF's inception on Dec 18, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GAUD data?

GAUD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GAUD?

Trading volume for GAUD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.