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 (%)
Aug 31, 2017 29.11 29.27 29.10 29.27 4,036 +0.33(+1.14%)
Aug 30, 2017 28.92 28.96 28.92 28.95 2,443 +0.11(+0.39%)
Aug 29, 2017 28.83 28.88 28.75 28.83 3,553 -0.03(-0.10%)
Aug 28, 2017 28.84 28.86 28.77 28.86 3,995 +0.02(+0.07%)
Aug 25, 2017 28.84 28.84 28.84 28.84 259 +0.04(+0.12%)
Aug 24, 2017 28.96 28.96 28.81 28.81 3,046 +0.03(+0.10%)
Aug 23, 2017 28.84 28.84 28.78 28.78 689 -0.01(-0.03%)
Aug 22, 2017 28.65 28.80 28.65 28.79 8,213 +0.24(+0.85%)
Aug 21, 2017 28.54 28.54 28.54 28.54 520 -0.05(-0.16%)
Aug 18, 2017 28.64 28.68 28.39 28.59 7,794 -0.29(-1.01%)
Aug 17, 2017 29.12 29.12 28.84 28.88 1,429 -0.25(-0.85%)
Aug 16, 2017 29.17 29.21 29.13 29.13 599 +0.03(+0.11%)
Aug 15, 2017 29.49 29.49 29.05 29.10 17,276 -0.08(-0.29%)
Aug 14, 2017 29.02 29.18 29.02 29.18 3,597 +0.37(+1.27%)
Aug 11, 2017 28.81 28.81 28.81 28.81 322 -0.00(-0.00%)
Aug 10, 2017 29.12 29.12 28.79 28.82 6,136 -0.45(-1.54%)
Aug 09, 2017 29.23 29.27 29.23 29.27 1,987 -0.01(-0.03%)
Aug 08, 2017 29.48 29.49 29.27 29.27 5,912 -0.13(-0.44%)
Aug 07, 2017 29.37 29.41 29.33 29.41 1,604 +0.12(+0.41%)
Aug 04, 2017 29.33 29.33 29.26 29.29 7,159 +0.12(+0.42%)
Aug 03, 2017 29.36 29.36 29.16 29.16 3,590 -0.12(-0.39%)
Aug 02, 2017 29.51 29.51 29.28 29.28 2,777 -0.13(-0.43%)
Aug 01, 2017 29.46 29.49 29.33 29.41 3,073 +0.07(+0.25%)
Jul 31, 2017 29.76 29.76 29.27 29.33 4,498 +0.05(+0.16%)
Jul 28, 2017 29.27 29.32 29.27 29.28 2,208 -0.09(-0.32%)
Jul 27, 2017 29.44 29.44 29.35 29.38 658 -0.05(-0.16%)
Jul 26, 2017 29.73 29.73 29.43 29.43 6,697 -0.01(-0.03%)
Jul 25, 2017 29.60 29.60 29.37 29.43 2,268 +0.12(+0.42%)
Jul 24, 2017 29.34 29.34 29.31 29.31 396 -0.01(-0.04%)
Jul 21, 2017 29.40 29.40 29.26 29.32 7,153 -0.05(-0.16%)
Jul 20, 2017 29.37 29.39 29.22 29.37 2,242 +0.07(+0.22%)
Jul 19, 2017 28.95 29.31 28.95 29.30 2,541 +0.20(+0.68%)
Jul 18, 2017 29.11 29.11 29.00 29.11 1,389 -0.02(-0.06%)
Jul 17, 2017 29.20 29.20 29.11 29.12 1,654 +0.07(+0.22%)
Jul 14, 2017 29.02 29.10 29.01 29.06 2,955 +0.08(+0.26%)
Jul 13, 2017 28.97 28.98 28.93 28.98 1,294 +0.00(+0.00%)
Jul 12, 2017 29.52 29.52 28.81 28.98 4,350 +0.31(+1.08%)
Jul 11, 2017 28.71 28.71 28.65 28.67 802 -0.04(-0.13%)
Jul 10, 2017 29.08 29.08 28.68 28.71 9,219 -0.08(-0.29%)
Jul 07, 2017 28.62 28.80 28.57 28.80 2,124 +0.27(+0.95%)
Jul 06, 2017 28.62 28.62 28.49 28.52 7,749 -0.23(-0.81%)
Jul 05, 2017 28.89 29.33 28.63 28.76 972 -0.02(-0.07%)
Jul 03, 2017 28.78 28.78 28.78 28.78 11 +0.00(+0.00%)
Jun 30, 2017 28.78 11 +0.15(+0.51%)
Jun 29, 2017 28.76 28.76 28.63 28.63 2,239 -0.30(-1.02%)
Jun 28, 2017 28.74 28.93 28.74 28.93 1,205 +0.13(+0.46%)
Jun 27, 2017 28.86 28.86 28.80 28.80 331 -0.08(-0.28%)
Jun 26, 2017 28.95 28.95 28.88 28.88 2,478 +0.08(+0.26%)
Jun 23, 2017 28.85 28.85 28.80 28.80 2,122 +0.15(+0.51%)
Jun 22, 2017 28.54 28.84 28.54 28.66 5,228 +0.02(+0.07%)
Jun 21, 2017 28.67 28.68 28.64 28.64 2,104 -0.06(-0.20%)
Jun 20, 2017 29.06 29.06 28.69 28.69 1,194 -0.32(-1.10%)
Jun 19, 2017 28.82 29.01 28.82 29.01 4,472 +0.39(+1.35%)
Jun 16, 2017 28.74 28.74 28.62 28.62 1,194 -0.14(-0.48%)
Jun 15, 2017 28.88 28.88 28.63 28.76 2,360 -0.17(-0.60%)
Jun 14, 2017 28.79 28.94 28.79 28.94 2,959 +0.15(+0.52%)
Jun 13, 2017 28.58 28.79 28.58 28.79 3,763 +0.08(+0.29%)
Jun 12, 2017 28.79 28.79 28.57 28.70 1,495 +0.01(+0.03%)
Jun 09, 2017 28.87 28.87 28.69 28.69 494 +0.07(+0.24%)
Jun 08, 2017 28.71 28.71 28.62 28.62 1,108 -0.01(-0.05%)
Jun 07, 2017 28.78 28.78 28.56 28.64 4,517 +0.08(+0.28%)
Jun 06, 2017 28.56 28.56 28.56 28.56 193 -0.16(-0.57%)
Jun 05, 2017 29.17 29.17 28.67 28.72 2,371 -0.09(-0.33%)
Jun 02, 2017 28.81 28.85 28.72 28.81 3,003 +0.11(+0.39%)
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.