Skip to main content

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

56.50 +0.39 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.34 28.34 28.10 28.22 1,197 +0.06(+0.22%)
May 30, 2017 28.38 28.38 28.16 28.16 1,776 -0.13(-0.47%)
May 26, 2017 28.19 28.31 28.19 28.30 24,714 +0.04(+0.14%)
May 25, 2017 28.23 28.34 28.23 28.26 2,253 +0.18(+0.64%)
May 24, 2017 28.14 28.14 28.08 28.08 948 -0.02(-0.08%)
May 23, 2017 28.27 28.27 28.07 28.10 8,498 +0.05(+0.17%)
May 22, 2017 27.97 28.06 27.97 28.05 4,353 +0.12(+0.44%)
May 19, 2017 27.98 28.00 27.93 27.93 5,922 +0.22(+0.78%)
May 18, 2017 27.61 27.78 27.55 27.72 3,954 +0.13(+0.47%)
May 17, 2017 27.83 27.83 27.59 27.59 2,788 -0.55(-1.96%)
May 16, 2017 28.13 28.14 28.09 28.14 606 -0.00(-0.00%)
May 15, 2017 28.06 28.16 28.06 28.14 2,804 +0.19(+0.67%)
May 12, 2017 27.95 27.95 27.95 27.95 2,127 -0.10(-0.37%)
May 11, 2017 27.91 28.06 27.91 28.05 4,276 -0.09(-0.32%)
May 10, 2017 28.38 28.38 28.06 28.14 2,909 +0.15(+0.53%)
May 09, 2017 28.10 28.10 27.98 27.99 1,443 +0.01(+0.05%)
May 08, 2017 28.11 28.11 27.98 27.98 2,062 -0.13(-0.45%)
May 05, 2017 28.09 28.10 28.05 28.10 1,111 +0.15(+0.55%)
May 04, 2017 27.96 27.96 27.84 27.95 2,073 +0.08(+0.30%)
May 03, 2017 27.79 28.00 27.79 27.87 3,585 -0.13(-0.47%)
May 02, 2017 28.03 28.03 27.89 28.00 5,006 +0.04(+0.15%)
May 01, 2017 28.03 28.03 27.89 27.95 1,555 +0.02(+0.06%)
Apr 28, 2017 28.00 28.00 27.85 27.94 2,480 -0.19(-0.69%)
Apr 27, 2017 28.11 28.13 28.08 28.13 2,212 +0.11(+0.41%)
Apr 26, 2017 28.02 28.12 28.02 28.02 3,393 +0.04(+0.13%)
Apr 25, 2017 27.96 27.98 27.94 27.98 1,302 +0.18(+0.64%)
Apr 24, 2017 27.89 27.89 27.74 27.81 3,928 +0.35(+1.26%)
Apr 21, 2017 27.59 27.59 27.36 27.46 6,136 -0.09(-0.32%)
Apr 20, 2017 27.96 27.96 27.39 27.55 13,283 +0.34(+1.24%)
Apr 19, 2017 27.38 27.39 27.21 27.21 1,804 +0.05(+0.19%)
Apr 18, 2017 27.16 27.16 27.11 27.16 1,838 -0.06(-0.22%)
Apr 17, 2017 27.03 27.22 27.03 27.22 1,385 +0.25(+0.94%)
Apr 13, 2017 27.07 27.15 26.97 26.97 3,198 -0.19(-0.68%)
Apr 12, 2017 27.31 27.31 27.15 27.15 6,002 -0.13(-0.49%)
Apr 11, 2017 27.43 27.43 27.29 27.29 2,735 -0.04(-0.13%)
Apr 10, 2017 27.55 27.55 27.31 27.32 1,361 +0.13(+0.48%)
Apr 07, 2017 27.22 27.22 27.19 27.19 977 -0.02(-0.07%)
Apr 06, 2017 27.28 27.29 27.13 27.21 14,217 +0.04(+0.14%)
Apr 05, 2017 27.47 27.48 27.17 27.17 5,209 -0.09(-0.34%)
Apr 04, 2017 27.48 27.48 27.23 27.27 8,843 -0.08(-0.30%)
Apr 03, 2017 27.55 27.55 27.35 27.35 10,132 -0.22(-0.79%)
Mar 31, 2017 27.63 27.63 27.46 27.57 11,392 +0.11(+0.39%)
Mar 30, 2017 27.53 27.54 27.44 27.46 2,204 +0.10(+0.38%)
Mar 29, 2017 27.41 27.42 27.36 27.36 1,972 -0.01(-0.03%)
Mar 28, 2017 27.18 27.39 27.18 27.37 551 +0.18(+0.67%)
Mar 27, 2017 27.13 27.18 27.03 27.18 534 -0.01(-0.02%)
Mar 24, 2017 27.21 27.28 27.19 27.19 5,383 -0.00(-0.01%)
Mar 23, 2017 27.08 27.34 27.08 27.19 7,202 +0.03(+0.10%)
Mar 22, 2017 27.13 27.17 27.06 27.16 1,938 +0.04(+0.14%)
Mar 21, 2017 27.79 27.79 27.13 27.13 6,521 -0.51(-1.86%)
Mar 20, 2017 27.74 27.74 27.64 27.64 1,384 -0.06(-0.20%)
Mar 16, 2017 27.70 54 +0.06(+0.20%)
Mar 15, 2017 27.58 27.64 27.58 27.64 1,745 +0.33(+1.21%)
Mar 14, 2017 27.47 27.47 27.20 27.31 3,581 -0.11(-0.39%)
Mar 13, 2017 27.36 27.45 27.35 27.42 21,517 +0.16(+0.58%)
Mar 10, 2017 27.33 27.33 27.23 27.26 2,456 +0.06(+0.24%)
Mar 09, 2017 27.27 27.27 27.18 27.19 2,601 -0.09(-0.32%)
Mar 08, 2017 27.32 27.32 27.28 27.28 1,940 -0.04(-0.15%)
Mar 07, 2017 27.38 27.41 27.32 27.32 2,260 -0.08(-0.31%)
Mar 06, 2017 27.58 27.58 27.36 27.41 6,143 -0.14(-0.51%)
Mar 03, 2017 27.55 27.55 27.55 27.55 797 -0.04(-0.14%)
Mar 02, 2017 27.81 27.81 27.55 27.59 5,298 -0.24(-0.87%)
Mar 01, 2017 27.69 27.83 27.67 27.83 2,424 +0.44(+1.62%)
Feb 28, 2017 27.71 27.71 27.39 27.39 1,970 -0.20(-0.72%)
Feb 27, 2017 27.47 27.60 27.46 27.59 5,751 +0.17(+0.61%)
Feb 24, 2017 27.23 27.42 27.23 27.42 5,741 +0.05(+0.17%)
Feb 23, 2017 27.26 27.37 27.26 27.37 1,608 -0.06(-0.21%)
Feb 22, 2017 27.43 27.43 27.43 27.43 1,293 -0.05(-0.20%)
Feb 21, 2017 27.44 27.49 27.43 27.48 5,088 +0.19(+0.68%)
Feb 17, 2017 27.30 27.30 27.30 0 +0.04(+0.14%)
Feb 16, 2017 27.30 27.30 27.26 27.26 1,095 -0.07(-0.24%)
Feb 15, 2017 27.20 27.36 27.20 27.32 5,671 +0.15(+0.55%)
Feb 14, 2017 27.26 27.27 27.13 27.18 4,268 +0.05(+0.17%)
Feb 13, 2017 27.31 27.31 27.13 27.13 3,497 +0.09(+0.35%)
Feb 10, 2017 26.98 27.03 26.96 27.03 1,131 +0.11(+0.42%)
Feb 09, 2017 26.91 26.93 26.74 26.92 14,312 +0.24(+0.91%)
Feb 08, 2017 26.65 26.69 26.61 26.68 2,189 +0.03(+0.10%)
Feb 07, 2017 26.65 26.65 26.65 26.65 325 -0.04(-0.14%)
Feb 06, 2017 26.73 26.73 26.66 26.69 1,698 -0.06(-0.21%)
Feb 03, 2017 26.67 26.77 26.67 26.75 3,184 +0.18(+0.67%)
Feb 02, 2017 26.61 26.61 26.49 26.57 8,997 +0.01(+0.04%)
Feb 01, 2017 26.76 26.76 26.56 26.56 928 -0.03(-0.11%)
Jan 31, 2017 26.59 26.59 26.41 26.59 4,455 +0.03(+0.11%)
Jan 30, 2017 26.73 26.73 26.46 26.56 9,595 -0.20(-0.73%)
Jan 27, 2017 26.71 26.75 26.70 26.75 3,592 -0.03(-0.10%)
Jan 26, 2017 26.89 26.89 26.78 26.78 1,373 -0.07(-0.24%)
Jan 25, 2017 26.85 26.85 26.85 26.85 895 +0.21(+0.77%)
Jan 24, 2017 26.64 26.64 26.64 26.64 1,795 +0.36(+1.36%)
Jan 23, 2017 26.44 26.44 26.29 26.29 6,006 -0.07(-0.28%)
Jan 20, 2017 26.54 26.54 26.32 26.36 2,224 +0.12(+0.44%)
Jan 19, 2017 26.34 26.34 26.20 26.24 4,158 -0.09(-0.35%)
Jan 18, 2017 26.34 26.39 26.33 26.33 1,942 -0.03(-0.10%)
Jan 17, 2017 26.40 26.40 26.34 26.36 1,250 -0.07(-0.25%)
Jan 13, 2017 26.43 26.43 26.43 0 +0.13(+0.50%)
Jan 12, 2017 26.17 26.31 26.16 26.30 17,924 -0.08(-0.32%)
Jan 11, 2017 26.35 26.55 26.33 26.38 3,389 +0.03(+0.11%)
Jan 10, 2017 26.33 26.38 26.33 26.35 4,159 +0.08(+0.32%)
Jan 09, 2017 26.35 26.35 26.27 26.27 640 -0.04(-0.14%)
Jan 06, 2017 26.33 26.33 26.31 26.31 600 +0.05(+0.18%)
Jan 05, 2017 26.39 26.39 26.14 26.26 19,363 -0.11(-0.43%)
Jan 04, 2017 26.19 26.37 26.19 26.37 2,827 +0.36(+1.40%)
Jan 03, 2017 26.05 26.06 25.89 26.01 3,130 +0.21(+0.80%)
Dec 30, 2016 25.80 25.80 25.80 0 -0.10(-0.39%)
Dec 29, 2016 25.95 25.96 25.90 25.90 920 -0.06(-0.23%)
Dec 28, 2016 26.15 26.15 25.96 25.96 3,170 -0.29(-1.09%)
Dec 27, 2016 26.37 26.37 26.24 26.25 4,462 +0.12(+0.45%)
Dec 23, 2016 26.13 26.13 26.13 0 +0.09(+0.33%)
Dec 22, 2016 26.41 26.41 26.03 26.04 1,951 -0.18(-0.67%)
Dec 21, 2016 26.23 26.23 26.22 26.22 2,377 -0.03(-0.10%)
Dec 20, 2016 26.37 26.87 26.20 26.25 16,101 +0.13(+0.50%)
Dec 19, 2016 26.24 27.17 26.10 26.11 13,040 +0.06(+0.24%)
Dec 16, 2016 26.27 26.27 26.05 26.05 2,535 -0.10(-0.39%)
Dec 15, 2016 26.13 26.24 26.13 26.15 6,367 +0.09(+0.36%)
Dec 14, 2016 26.22 26.24 26.06 26.06 4,704 -0.21(-0.81%)
Dec 13, 2016 26.32 26.32 26.23 26.27 9,415 +0.12(+0.46%)
Dec 12, 2016 26.40 26.40 26.12 26.15 2,574 -0.15(-0.56%)
Dec 09, 2016 26.40 26.40 26.27 26.30 5,688 +0.02(+0.07%)
Dec 08, 2016 26.14 26.35 26.14 26.29 523 +0.17(+0.64%)
Dec 07, 2016 25.91 26.14 25.81 26.12 5,165 +0.31(+1.18%)
Dec 06, 2016 25.81 25.81 25.81 25.81 255 +0.16(+0.62%)
Dec 05, 2016 25.52 25.66 25.52 25.65 1,122 +0.29(+1.13%)
Dec 01, 2016 25.37 170 -0.27(-1.05%)
Nov 30, 2016 25.70 25.70 25.63 25.64 1,123 -0.09(-0.35%)
Nov 29, 2016 26.03 26.03 25.72 25.72 722 +0.01(+0.03%)
Nov 28, 2016 25.83 25.83 25.71 25.72 2,884 -0.20(-0.79%)
Nov 25, 2016 25.92 25.92 25.92 25.92 1,081 +0.11(+0.43%)
Nov 23, 2016 25.81 25.81 25.81 0 +0.07(+0.29%)
Nov 22, 2016 25.72 25.74 25.65 25.74 1,023 +0.13(+0.51%)
Nov 21, 2016 25.61 25.61 25.61 25.61 233 +0.15(+0.57%)
Nov 18, 2016 25.49 25.51 25.46 25.46 4,729 -0.07(-0.28%)
Nov 17, 2016 25.51 25.53 25.48 25.53 784 +0.22(+0.88%)
Nov 16, 2016 25.38 25.38 25.31 25.31 880 -0.05(-0.19%)
Nov 15, 2016 25.48 25.48 25.29 25.36 797 +0.11(+0.45%)
Nov 14, 2016 25.16 25.35 25.16 25.25 2,253 +0.21(+0.83%)
Nov 11, 2016 25.01 25.04 24.88 25.04 1,615 +0.13(+0.51%)
Nov 10, 2016 24.88 24.96 24.87 24.91 1,585 +0.17(+0.68%)
Nov 09, 2016 24.37 24.75 24.36 24.74 1,374 +0.39(+1.59%)
Nov 08, 2016 24.32 24.49 24.24 24.36 3,639 +0.08(+0.34%)
Nov 07, 2016 24.37 24.37 24.21 24.27 4,270 +0.48(+2.04%)
Nov 04, 2016 23.96 23.96 23.79 23.79 262 +0.05(+0.20%)
Nov 03, 2016 23.74 23.74 23.74 23.74 202 -0.13(-0.52%)
Nov 02, 2016 23.93 23.93 23.87 23.87 1,879 -0.15(-0.62%)
Nov 01, 2016 24.13 24.13 23.93 24.01 2,051 -0.23(-0.95%)
Oct 31, 2016 24.50 24.50 24.17 24.25 4,081 +0.07(+0.31%)
Oct 28, 2016 24.17 24.17 24.17 24.17 327 +0.07(+0.27%)
Oct 27, 2016 24.44 24.44 24.11 24.11 3,098 -0.19(-0.77%)
Oct 26, 2016 24.36 24.36 24.25 24.29 1,485 -0.09(-0.38%)
Oct 25, 2016 24.43 24.43 24.32 24.38 1,689 -0.17(-0.69%)
Oct 24, 2016 24.51 24.63 24.51 24.55 4,998 +0.10(+0.39%)
Oct 21, 2016 24.63 24.63 24.41 24.46 4,782 +0.02(+0.07%)
Oct 20, 2016 24.44 24.44 24.44 24.44 351 -0.06(-0.26%)
Oct 19, 2016 24.38 24.51 24.36 24.50 2,742 +0.07(+0.28%)
Oct 18, 2016 24.44 24.44 24.44 24.44 115 +0.18(+0.75%)
Oct 17, 2016 24.27 24.33 24.25 24.25 2,878 -0.04(-0.16%)
Oct 14, 2016 24.28 24.29 24.28 24.29 1,543 -0.04(-0.18%)
Oct 13, 2016 24.58 24.58 24.13 24.34 2,942 -0.16(-0.64%)
Oct 12, 2016 24.39 24.70 24.39 24.50 4,267 +0.08(+0.34%)
Oct 11, 2016 24.74 24.74 24.38 24.41 1,023 -0.44(-1.79%)
Oct 10, 2016 24.81 24.86 24.81 24.86 1,838 +0.09(+0.37%)
Oct 07, 2016 24.84 24.84 24.72 24.76 1,131 -0.13(-0.52%)
Oct 06, 2016 24.89 24.89 24.89 24.89 250 -0.06(-0.22%)
Oct 05, 2016 24.82 25.02 24.78 24.95 6,428 +0.20(+0.79%)
Oct 04, 2016 24.83 24.94 24.75 24.75 849 -0.12(-0.49%)
Oct 03, 2016 24.95 24.95 24.88 24.88 484 -0.10(-0.42%)
Sep 30, 2016 24.89 24.98 24.89 24.98 853 +0.12(+0.50%)
Sep 29, 2016 25.11 25.11 24.86 24.86 4,092 -0.20(-0.78%)
Sep 28, 2016 25.05 25.05 24.94 25.05 748 +0.07(+0.27%)
Sep 27, 2016 24.87 24.98 24.87 24.98 1,277 +0.18(+0.72%)
Sep 26, 2016 25.00 25.00 24.81 24.81 1,226 -0.26(-1.02%)
Sep 23, 2016 25.06 25.06 25.06 25.06 282 -0.08(-0.33%)
Sep 22, 2016 25.13 25.14 25.13 25.14 334 +0.23(+0.93%)
Sep 21, 2016 24.74 24.91 24.74 24.91 412 +0.27(+1.09%)
Sep 20, 2016 24.71 24.71 24.64 24.64 322 +0.02(+0.09%)
Sep 19, 2016 24.61 24.62 24.61 24.62 357 +0.15(+0.62%)
Sep 16, 2016 24.46 24.47 24.46 24.47 546 -0.08(-0.33%)
Sep 15, 2016 24.30 24.55 24.30 24.55 330 +0.24(+0.99%)
Sep 14, 2016 24.30 24.35 24.30 24.31 640 -0.06(-0.23%)
Sep 13, 2016 24.88 24.88 24.37 24.37 728 -0.33(-1.35%)
Sep 12, 2016 24.49 24.70 24.37 24.70 2,936 +0.21(+0.87%)
Sep 09, 2016 24.57 24.57 24.49 24.49 287 -0.57(-2.29%)
Sep 08, 2016 25.06 25.06 25.06 25.06 596 -0.11(-0.44%)
Sep 07, 2016 25.11 25.17 25.10 25.17 3,056 +0.11(+0.44%)
Sep 06, 2016 25.12 25.12 25.06 25.06 865 -0.02(-0.06%)
Sep 02, 2016 25.07 25.08 25.08 25.08 757 +0.14(+0.58%)
Sep 01, 2016 25.00 25.00 24.81 24.93 12,695 +0.00(+0.00%)
Aug 31, 2016 24.93 24.93 24.93 24.93 163 -0.02(-0.07%)
Aug 30, 2016 24.95 24.95 24.95 24.95 213 -0.10(-0.41%)
Aug 29, 2016 25.04 25.05 25.03 25.05 822 +0.02(+0.07%)
Aug 26, 2016 25.03 25.03 25.03 25.03 202 +0.08(+0.33%)
Aug 25, 2016 25.00 25.00 24.95 24.95 822 -0.16(-0.63%)
Aug 24, 2016 25.27 25.27 25.11 25.11 1,168 -0.04(-0.17%)
Aug 23, 2016 25.15 25.15 25.15 25.15 270 +0.13(+0.51%)
Aug 22, 2016 25.02 25.02 25.02 25.02 216 +0.09(+0.34%)
Aug 19, 2016 24.94 24.94 24.94 24.94 390 -0.01(-0.05%)
Aug 18, 2016 24.95 24.95 24.95 24.95 238 +0.18(+0.71%)
Aug 17, 2016 24.89 24.89 24.76 24.77 790 -0.17(-0.67%)
Aug 16, 2016 25.07 25.07 24.94 24.94 1,172 -0.12(-0.47%)
Aug 15, 2016 25.06 25.06 25.06 25.06 299 +0.11(+0.44%)
Aug 12, 2016 24.95 24.95 24.95 24.95 240 +0.01(+0.04%)
Aug 11, 2016 24.94 24.94 24.94 24.94 216 +0.10(+0.41%)
Aug 10, 2016 24.84 24.84 24.84 24.84 551 -0.06(-0.24%)
Aug 09, 2016 24.92 24.94 24.90 24.90 1,371 -0.06(-0.24%)
Aug 05, 2016 24.94 24.96 24.93 24.96 95 +0.18(+0.71%)
Aug 04, 2016 24.90 24.90 24.78 24.78 1,029 +0.05(+0.19%)
Aug 03, 2016 24.63 24.74 24.63 24.74 498 +0.12(+0.49%)
Aug 02, 2016 24.62 24.62 24.62 24.62 437 -0.24(-0.97%)
Aug 01, 2016 24.85 24.95 24.85 24.86 1,769 -0.08(-0.33%)
Jul 29, 2016 26.19 26.19 24.86 24.94 5,459 -0.01(-0.04%)
Jul 28, 2016 24.91 24.95 24.91 24.95 628 +0.10(+0.41%)
Jul 27, 2016 24.85 24.85 24.85 24.85 221 +0.06(+0.22%)
Jul 26, 2016 24.86 24.95 24.79 24.79 16,511 +0.08(+0.34%)
Jul 25, 2016 24.77 24.77 24.71 24.71 282 -0.06(-0.26%)
Jul 22, 2016 24.74 24.77 24.59 24.77 1,472 +0.20(+0.83%)
Jul 21, 2016 24.72 24.73 24.57 24.57 726 -0.14(-0.56%)
Jul 20, 2016 24.71 24.71 24.71 24.71 192 +0.20(+0.83%)
Jul 19, 2016 24.57 24.59 24.51 24.51 19,046 -0.09(-0.38%)
Jul 18, 2016 24.60 24.60 24.60 24.60 135 +0.01(+0.04%)
Jul 15, 2016 24.51 24.59 24.49 24.59 3,445 +0.00(+0.00%)
Jul 14, 2016 24.63 24.63 24.59 24.59 20,450 +0.15(+0.60%)
Jul 13, 2016 24.44 24.44 24.44 24.44 296 -0.09(-0.38%)
Jul 12, 2016 24.80 24.80 24.53 24.53 3,571 +0.27(+1.10%)
Jul 11, 2016 24.85 24.85 24.27 24.27 234 +0.06(+0.27%)
Jul 08, 2016 24.08 24.20 24.08 24.20 1,437 +0.44(+1.87%)
Jul 07, 2016 23.53 23.76 23.53 23.76 1,343 +0.12(+0.51%)
Jul 06, 2016 23.47 23.64 23.47 23.64 2,199 +0.10(+0.43%)
Jul 05, 2016 23.83 23.83 23.54 23.54 25,224 -0.18(-0.74%)
Jul 01, 2016 24.02 23.71 23.71 23.71 3,679 +0.06(+0.23%)
Jun 30, 2016 23.66 23.66 23.66 23.66 127 +0.28(+1.19%)
Jun 29, 2016 23.23 23.38 23.22 23.38 1,638 +0.46(+2.02%)
Jun 28, 2016 22.98 23.10 22.78 22.92 6,539 -0.41(-1.74%)
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.