Skip to main content

Etho Climate Leadership U.S. ETF (NY: ETHO )

56.23 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.31 35.43 35.31 35.43 1,362 +0.20(+0.57%)
Mar 28, 2019 35.27 35.27 35.02 35.22 1,197 +0.22(+0.64%)
Mar 27, 2019 35.00 35.01 35.00 35.00 645 -0.08(-0.24%)
Mar 26, 2019 35.17 35.22 34.97 35.08 3,412 +0.26(+0.74%)
Mar 25, 2019 34.85 34.87 34.61 34.82 3,772 -0.03(-0.08%)
Mar 22, 2019 35.59 35.59 34.85 34.85 2,730 -0.89(-2.48%)
Mar 21, 2019 35.41 35.80 35.41 35.74 7,105 +0.51(+1.44%)
Mar 20, 2019 35.23 35.40 35.02 35.23 8,823 -0.18(-0.52%)
Mar 19, 2019 35.73 35.73 35.36 35.41 4,965 -0.03(-0.08%)
Mar 18, 2019 35.07 35.45 35.07 35.44 4,296 +0.15(+0.43%)
Mar 15, 2019 35.32 35.32 35.29 35.29 1,050 +0.13(+0.38%)
Mar 14, 2019 35.13 35.19 35.13 35.16 6,952 -0.06(-0.18%)
Mar 13, 2019 35.25 35.37 35.22 35.22 1,794 +0.16(+0.46%)
Mar 12, 2019 35.08 35.15 34.96 35.06 2,371 +0.08(+0.24%)
Mar 11, 2019 34.69 34.97 34.69 34.97 6,391 +0.47(+1.37%)
Mar 08, 2019 34.29 34.50 34.27 34.50 17,537 -0.01(-0.04%)
Mar 07, 2019 35.10 35.10 34.44 34.51 6,836 -0.29(-0.85%)
Mar 06, 2019 35.10 35.14 34.79 34.81 2,414 -0.33(-0.93%)
Mar 05, 2019 35.19 35.20 35.11 35.13 5,167 -0.04(-0.10%)
Mar 04, 2019 35.37 35.52 35.10 35.17 3,899 -0.25(-0.69%)
Mar 01, 2019 35.30 35.41 35.30 35.41 945 +0.20(+0.56%)
Feb 28, 2019 35.23 35.25 35.22 35.22 629 -0.07(-0.21%)
Feb 27, 2019 35.06 35.30 35.06 35.29 2,365 +0.12(+0.33%)
Feb 26, 2019 35.12 35.32 35.12 35.17 2,521 -0.16(-0.45%)
Feb 25, 2019 35.55 35.68 35.33 35.33 4,086 +0.07(+0.20%)
Feb 22, 2019 35.28 35.28 35.11 35.26 5,880 +0.28(+0.79%)
Feb 21, 2019 34.97 35.05 34.85 34.99 5,688 -0.05(-0.14%)
Feb 20, 2019 35.27 35.27 34.99 35.04 6,188 +0.12(+0.34%)
Feb 19, 2019 34.85 34.98 34.51 34.92 23,913 +0.06(+0.18%)
Feb 15, 2019 34.83 34.85 34.76 34.85 3,570 +0.33(+0.95%)
Feb 14, 2019 34.58 34.60 34.51 34.52 6,134 -0.03(-0.09%)
Feb 13, 2019 34.90 34.90 34.47 34.55 8,371 +0.09(+0.27%)
Feb 12, 2019 34.41 34.53 34.39 34.46 18,300 +0.41(+1.20%)
Feb 11, 2019 33.83 34.07 33.83 34.05 2,641 +0.23(+0.68%)
Feb 08, 2019 33.69 33.82 33.64 33.82 3,780 +0.02(+0.07%)
Feb 07, 2019 33.87 33.89 33.60 33.80 8,313 -0.22(-0.64%)
Feb 06, 2019 34.04 34.13 33.99 34.02 4,553 +0.08(+0.23%)
Feb 05, 2019 33.95 33.95 33.88 33.94 23,389 +0.18(+0.55%)
Feb 04, 2019 33.61 33.76 33.49 33.76 8,845 +0.06(+0.17%)
Feb 01, 2019 33.67 33.70 33.38 33.70 8,191 +0.27(+0.81%)
Jan 31, 2019 33.23 33.43 33.23 33.43 9,724 +0.30(+0.92%)
Jan 30, 2019 32.55 33.18 32.55 33.13 15,916 +0.41(+1.26%)
Jan 29, 2019 32.75 32.78 32.71 32.71 11,432 -0.01(-0.03%)
Jan 28, 2019 32.69 32.80 32.68 32.72 2,861 -0.22(-0.66%)
Jan 25, 2019 32.95 32.95 32.94 32.94 105 +0.32(+0.98%)
Jan 24, 2019 32.44 32.64 32.44 32.62 2,478 +0.27(+0.83%)
Jan 23, 2019 32.58 32.58 32.11 32.35 4,824 +0.04(+0.11%)
Jan 22, 2019 32.83 32.83 32.31 32.31 4,570 -0.60(-1.83%)
Jan 18, 2019 32.68 32.95 32.64 32.92 3,780 +0.56(+1.72%)
Jan 17, 2019 32.17 32.47 32.17 32.36 1,029 +0.20(+0.62%)
Jan 16, 2019 32.18 32.21 32.12 32.16 2,275 +0.20(+0.63%)
Jan 15, 2019 31.93 31.96 31.79 31.96 12,357 +0.18(+0.57%)
Jan 14, 2019 31.90 31.90 31.77 31.78 9,082 -0.16(-0.49%)
Jan 11, 2019 31.77 31.98 31.67 31.93 6,720 +0.08(+0.25%)
Jan 10, 2019 31.32 31.86 31.32 31.85 8,065 +0.18(+0.57%)
Jan 09, 2019 31.57 31.81 31.16 31.67 8,249 +0.25(+0.79%)
Jan 08, 2019 31.21 31.43 31.13 31.42 6,090 +0.35(+1.14%)
Jan 07, 2019 30.71 31.20 30.71 31.07 16,720 +0.35(+1.14%)
Jan 04, 2019 30.27 30.72 30.14 30.72 9,136 +0.98(+3.30%)
Jan 03, 2019 30.11 30.11 29.74 29.74 13,643 -0.66(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.