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 +3.00(+6.05%)
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.