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, 2018 33.40 33.40 33.26 33.33 1,631 -0.20(-0.59%)
May 30, 2018 33.27 33.66 33.27 33.53 11,037 +0.47(+1.43%)
May 29, 2018 33.27 33.27 33.01 33.05 3,979 -0.32(-0.97%)
May 25, 2018 33.37 33.37 33.37 0 -0.08(-0.23%)
May 24, 2018 33.29 33.45 33.29 33.45 1,399 +0.16(+0.48%)
May 23, 2018 33.24 33.29 33.24 33.29 641 -0.09(-0.27%)
May 22, 2018 33.44 33.51 33.37 33.38 6,453 -0.07(-0.22%)
May 21, 2018 33.42 33.45 33.42 33.45 861 +0.20(+0.59%)
May 18, 2018 33.24 33.26 33.21 33.26 1,614 +0.09(+0.26%)
May 17, 2018 33.17 33.17 33.17 33.17 332 -0.04(-0.11%)
May 16, 2018 33.06 33.30 33.06 33.21 1,550 +0.32(+0.97%)
May 15, 2018 32.94 33.01 32.82 32.89 1,452 -0.27(-0.82%)
May 14, 2018 33.48 33.48 33.13 33.16 4,938 -0.06(-0.20%)
May 11, 2018 33.21 33.22 33.13 33.22 7,035 +0.21(+0.64%)
May 10, 2018 33.14 33.14 33.01 33.01 3,069 +0.25(+0.76%)
May 09, 2018 31.72 32.87 31.72 32.76 3,062 +0.15(+0.46%)
May 08, 2018 32.56 32.66 32.56 32.61 3,507 +0.08(+0.23%)
May 07, 2018 32.44 32.63 32.44 32.54 1,728 +0.08(+0.26%)
May 04, 2018 31.97 32.53 31.96 32.45 4,363 +0.41(+1.29%)
May 03, 2018 31.60 32.04 31.59 32.04 3,812 -0.01(-0.02%)
May 02, 2018 32.21 32.21 31.99 32.04 2,428 -0.14(-0.44%)
May 01, 2018 32.06 32.19 31.77 32.19 5,115 +0.04(+0.12%)
Apr 30, 2018 32.66 32.66 32.15 32.15 4,366 +0.07(+0.21%)
Apr 25, 2018 32.08 32.08 32.08 121 -0.40(-1.23%)
Apr 23, 2018 32.48 32.48 32.48 361 -0.01(-0.04%)
Apr 20, 2018 32.48 32.58 32.43 32.50 2,467 -0.30(-0.92%)
Apr 19, 2018 33.01 33.55 32.78 32.80 1,974 -0.27(-0.83%)
Apr 18, 2018 33.14 33.20 33.07 33.07 1,505 +0.42(+1.29%)
Apr 16, 2018 32.65 32.65 32.65 294 +0.26(+0.80%)
Apr 13, 2018 32.54 32.54 32.28 32.39 2,005 -0.01(-0.03%)
Apr 12, 2018 32.31 32.48 32.31 32.40 4,157 +0.08(+0.23%)
Apr 11, 2018 32.34 32.44 32.26 32.33 1,020 -0.07(-0.22%)
Apr 10, 2018 32.36 32.43 32.35 32.40 3,018 +0.48(+1.49%)
Apr 09, 2018 32.08 32.23 31.92 31.92 1,550 -0.06(-0.17%)
Apr 06, 2018 32.87 32.87 31.98 31.98 2,635 -0.25(-0.76%)
Apr 04, 2018 32.22 32.22 32.22 25 +0.49(+1.54%)
Apr 03, 2018 31.75 31.75 31.74 31.74 394 +0.11(+0.33%)
Apr 02, 2018 32.54 32.54 31.42 31.63 5,603 -0.72(-2.22%)
Mar 29, 2018 32.35 32.35 32.35 0 +0.49(+1.54%)
Mar 28, 2018 32.30 32.30 31.86 31.86 891 -0.21(-0.65%)
Mar 27, 2018 32.61 32.61 32.06 32.06 1,559 -0.28(-0.87%)
Mar 26, 2018 32.37 32.37 32.19 32.35 11,136 +0.32(+1.00%)
Mar 23, 2018 33.00 33.00 31.99 32.03 6,664 -0.82(-2.50%)
Mar 22, 2018 32.83 33.12 32.81 32.85 1,694 -0.59(-1.78%)
Mar 21, 2018 33.48 33.48 33.38 33.44 1,094 +0.12(+0.37%)
Mar 20, 2018 33.37 33.37 33.29 33.32 2,801 +0.25(+0.76%)
Mar 19, 2018 33.13 33.13 33.06 33.06 779 -0.59(-1.75%)
Mar 16, 2018 33.65 33.65 33.65 33.65 169 +0.15(+0.44%)
Mar 15, 2018 34.19 34.19 32.98 33.51 6,524 +0.05(+0.14%)
Mar 14, 2018 33.65 33.65 33.43 33.46 2,390 -0.35(-1.03%)
Mar 13, 2018 34.09 34.09 33.80 33.81 1,537 +0.01(+0.03%)
Mar 12, 2018 33.90 33.90 33.80 33.80 810 +0.74(+2.24%)
Mar 08, 2018 33.06 33.06 33.06 245 -0.01(-0.02%)
Mar 07, 2018 33.03 33.07 33.03 33.07 582 +0.13(+0.41%)
Mar 06, 2018 33.28 33.28 32.78 32.93 2,919 +0.21(+0.65%)
Mar 05, 2018 32.56 32.75 32.31 32.72 7,631 +0.53(+1.65%)
Mar 02, 2018 32.29 32.29 32.03 32.19 2,938 +0.05(+0.15%)
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.