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 (%)
Jun 30, 2023 52.58 52.75 52.44 52.69 2,099 +0.53(+1.01%)
Jun 29, 2023 52.00 52.20 51.99 52.17 2,726 +0.47(+0.90%)
Jun 28, 2023 51.34 51.71 51.34 51.70 4,641 +0.03(+0.07%)
Jun 27, 2023 50.89 51.77 50.89 51.66 3,389 +0.73(+1.44%)
Jun 26, 2023 50.84 51.22 50.84 50.93 6,360 +0.14(+0.28%)
Jun 23, 2023 50.80 51.05 50.71 50.79 5,075 -0.53(-1.04%)
Jun 22, 2023 51.47 51.47 51.25 51.32 5,608 -0.36(-0.70%)
Jun 21, 2023 51.65 51.76 51.65 51.69 3,307 -0.24(-0.46%)
Jun 20, 2023 52.05 52.05 51.81 51.92 7,035 -0.41(-0.77%)
Jun 16, 2023 52.46 52.55 52.25 52.33 11,772 -0.21(-0.40%)
Jun 15, 2023 51.82 52.67 51.82 52.54 7,689 +0.52(+0.99%)
Jun 14, 2023 52.46 52.59 52.02 52.02 2,177 -0.38(-0.73%)
Jun 13, 2023 52.28 52.45 52.15 52.41 7,138 +0.58(+1.11%)
Jun 12, 2023 51.43 51.84 51.43 51.83 7,294 +0.75(+1.47%)
Jun 09, 2023 51.49 51.50 50.97 51.08 3,362 -0.41(-0.79%)
Jun 08, 2023 51.59 51.59 51.16 51.49 7,209 -0.02(-0.03%)
Jun 07, 2023 51.32 51.62 51.32 51.50 2,871 +0.35(+0.68%)
Jun 06, 2023 50.40 51.16 50.40 51.16 2,809 +0.80(+1.58%)
Jun 05, 2023 50.50 50.64 50.14 50.36 17,754 -0.38(-0.76%)
Jun 02, 2023 50.15 50.84 50.15 50.74 3,271 +1.14(+2.31%)
Jun 01, 2023 49.10 49.75 49.10 49.60 4,594 +0.41(+0.84%)
May 31, 2023 48.91 49.25 48.91 49.19 1,994 -0.57(-1.14%)
May 30, 2023 50.06 50.06 49.66 49.76 2,938 +0.13(+0.26%)
May 26, 2023 49.10 49.73 49.10 49.63 4,840 +0.48(+0.98%)
May 25, 2023 49.21 49.21 48.98 49.15 6,861 +0.11(+0.23%)
May 24, 2023 49.41 49.41 48.97 49.03 3,975 -0.53(-1.06%)
May 23, 2023 49.83 50.16 49.56 49.56 4,236 -0.43(-0.87%)
May 22, 2023 49.70 50.17 49.70 49.99 3,539 +0.35(+0.70%)
May 19, 2023 50.12 50.12 49.62 49.65 1,488 -0.31(-0.62%)
May 18, 2023 49.33 49.96 49.33 49.96 2,475 +0.46(+0.92%)
May 17, 2023 49.10 49.77 49.10 49.50 5,694 +0.55(+1.12%)
May 16, 2023 49.27 49.27 48.95 48.95 3,510 -0.60(-1.21%)
May 15, 2023 49.02 49.65 48.86 49.55 11,118 +0.50(+1.02%)
May 12, 2023 48.92 49.05 48.79 49.05 22,905 +0.06(+0.13%)
May 11, 2023 48.85 49.00 48.85 48.99 1,140 -0.31(-0.62%)
May 10, 2023 49.31 49.38 48.91 49.29 8,690 +0.05(+0.11%)
May 09, 2023 49.25 49.34 49.16 49.24 1,987 -0.30(-0.61%)
May 08, 2023 49.68 49.68 49.43 49.54 3,363 -0.05(-0.10%)
May 05, 2023 49.25 49.69 49.22 49.59 3,498 +1.00(+2.06%)
May 04, 2023 48.92 48.92 48.50 48.59 8,033 -0.65(-1.33%)
May 03, 2023 49.58 49.96 49.25 49.25 12,071 -0.22(-0.44%)
May 02, 2023 50.16 50.16 49.06 49.46 5,849 -0.80(-1.59%)
May 01, 2023 50.25 50.46 50.05 50.26 3,983 -0.04(-0.08%)
Apr 28, 2023 49.67 50.30 49.67 50.30 7,132 +0.50(+1.00%)
Apr 27, 2023 49.35 49.87 49.35 49.81 4,255 +0.71(+1.44%)
Apr 26, 2023 49.56 49.56 48.97 49.10 2,596 -0.57(-1.15%)
Apr 25, 2023 50.02 50.02 49.67 49.67 3,419 -0.98(-1.93%)
Apr 24, 2023 50.56 50.78 50.56 50.65 2,871 +0.04(+0.08%)
Apr 21, 2023 50.72 50.78 50.45 50.61 17,481 -0.05(-0.09%)
Apr 20, 2023 50.65 51.03 50.46 50.65 31,820 -0.23(-0.45%)
Apr 19, 2023 50.71 51.03 50.71 50.88 3,591 -0.03(-0.06%)
Apr 18, 2023 51.14 51.27 50.78 50.91 9,477 -0.17(-0.33%)
Apr 17, 2023 50.86 51.08 50.71 51.08 9,587 +0.42(+0.82%)
Apr 14, 2023 50.63 50.93 50.36 50.66 6,150 -0.59(-1.15%)
Apr 13, 2023 51.04 51.25 50.73 51.25 2,578 +0.74(+1.46%)
Apr 12, 2023 50.96 50.96 50.51 50.51 1,209 -0.45(-0.89%)
Apr 11, 2023 50.89 51.09 50.78 50.96 3,089 +0.43(+0.84%)
Apr 10, 2023 50.12 50.70 50.12 50.53 8,236 +0.41(+0.82%)
Apr 06, 2023 50.01 50.12 50.01 50.12 1,997 +0.03(+0.07%)
Apr 05, 2023 50.41 50.41 49.91 50.09 2,768 -0.47(-0.93%)
Apr 04, 2023 51.21 51.21 50.54 50.56 4,383 -0.65(-1.27%)
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.