Skip to main content

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

55.70 -0.60 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.47 34.68 34.47 34.58 4,822 -0.33(-0.93%)
May 30, 2019 35.11 35.12 34.90 34.90 6,356 +0.08(+0.24%)
May 29, 2019 34.90 34.90 34.79 34.82 772 -0.24(-0.67%)
May 28, 2019 35.31 35.50 34.03 35.06 26,495 -0.24(-0.67%)
May 24, 2019 35.34 35.36 35.29 35.29 314 +0.11(+0.33%)
May 23, 2019 35.43 35.43 34.98 35.18 5,485 -0.49(-1.38%)
May 22, 2019 35.75 35.76 35.65 35.67 3,939 -0.19(-0.52%)
May 21, 2019 35.96 35.96 35.77 35.85 32,434 +0.10(+0.29%)
May 20, 2019 35.94 35.94 35.32 35.75 8,475 +0.04(+0.11%)
May 17, 2019 35.77 35.99 35.71 35.71 3,145 -0.31(-0.87%)
May 16, 2019 35.91 36.20 35.90 36.02 4,845 +0.22(+0.61%)
May 15, 2019 35.54 35.89 35.52 35.80 6,803 +0.09(+0.26%)
May 14, 2019 35.44 35.81 35.44 35.71 5,073 +0.38(+1.07%)
May 13, 2019 36.10 36.10 35.24 35.33 8,586 -1.36(-3.71%)
May 10, 2019 36.13 36.69 35.74 36.69 6,604 +0.49(+1.35%)
May 09, 2019 36.00 36.20 35.76 36.20 30,487 -0.04(-0.11%)
May 08, 2019 37.35 37.35 36.25 36.25 3,426 -0.08(-0.23%)
May 07, 2019 36.92 36.92 36.10 36.33 21,626 -0.60(-1.63%)
May 06, 2019 36.70 37.02 36.63 36.93 2,622 -0.19(-0.52%)
May 03, 2019 36.91 37.12 36.91 37.12 2,306 +0.40(+1.09%)
May 02, 2019 36.78 36.78 36.51 36.72 3,412 +0.12(+0.33%)
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.