Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drivewealth Power Saver ETF (NY: EERN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.191 3.191 3.191 3.191 675 -0.04(-1.18%)
Apr 28, 2022 3.229 3.229 3.229 3.229 0 +0.01(+0.26%)
Apr 27, 2022 3.220 3.220 3.220 3.220 0 +0.01(+0.35%)
Apr 26, 2022 3.209 3.209 3.209 3.209 163 -0.04(-1.21%)
Apr 22, 2022 3.248 272 -0.03(-0.95%)
Apr 21, 2022 3.280 3.280 3.280 3.280 0 -0.02(-0.60%)
Apr 20, 2022 3.299 3.299 3.299 3.299 299 +0.03(+0.82%)
Apr 19, 2022 3.273 3.273 3.273 3.273 61 +0.03(+0.78%)
Apr 18, 2022 3.247 3.247 3.247 3.247 0 -0.01(-0.45%)
Apr 14, 2022 3.262 3.262 3.262 3.262 681 -0.02(-0.53%)
Apr 13, 2022 3.290 3.290 3.279 3.279 5,469 +0.02(+0.77%)
Apr 12, 2022 3.254 3.254 3.254 3.254 136 -0.00(-0.10%)
Apr 11, 2022 3.257 3.257 3.257 3.257 149 -0.04(-1.22%)
Apr 08, 2022 3.298 3.298 3.298 3.298 681 -0.01(-0.45%)
Apr 07, 2022 3.313 3.313 3.313 3.313 204 -0.00(-0.09%)
Apr 06, 2022 3.316 3.316 3.316 3.316 74 -0.01(-0.34%)
Apr 05, 2022 3.327 3.327 3.327 3.327 6 -0.02(-0.51%)
Apr 04, 2022 3.344 3.344 3.344 3.344 13 +0.03(+0.81%)
Apr 01, 2022 3.377 3.377 3.296 3.317 7,417 +0.01(+0.43%)
Mar 31, 2022 3.318 3.318 3.303 3.303 2,070 +0.02(+0.52%)
Mar 30, 2022 3.286 3.286 3.286 3.286 0 -0.00(-0.13%)
Mar 29, 2022 3.290 3.290 3.290 3.290 0 +0.03(+0.96%)
Mar 28, 2022 3.259 3.259 3.259 3.259 116 +0.00(+0.06%)
Mar 25, 2022 3.257 3.257 3.257 3.257 0 -0.01(-0.23%)
Mar 24, 2022 3.265 3.265 3.265 3.265 20 +0.01(+0.31%)
Mar 23, 2022 3.255 3.255 3.255 3.255 0 -0.01(-0.21%)
Mar 22, 2022 3.261 3.261 3.261 3.261 123 +0.01(+0.46%)
Mar 21, 2022 3.247 3.247 3.247 3.247 20 -0.02(-0.70%)
Mar 18, 2022 3.269 3.269 3.269 3.269 0 +0.02(+0.53%)
Mar 17, 2022 3.252 3.252 3.252 3.252 0 +0.04(+1.38%)
Mar 16, 2022 3.208 3.208 3.208 3.208 0 +0.05(+1.72%)
Mar 15, 2022 3.154 3.154 3.154 3.154 6 +0.01(+0.39%)
Mar 14, 2022 3.142 3.142 3.142 3.142 34 -0.07(-2.13%)
Mar 11, 2022 3.210 3.210 3.210 3.210 687 -0.03(-0.97%)
Mar 10, 2022 3.242 3.242 3.242 3.242 34 -0.02(-0.46%)
Mar 09, 2022 3.257 3.257 3.257 3.257 75 +0.02(+0.56%)
Mar 08, 2022 3.239 3.239 3.239 3.239 13 +0.01(+0.29%)
Mar 07, 2022 3.229 3.229 3.229 3.229 364 -0.07(-2.09%)
Mar 04, 2022 3.298 3.298 3.298 3.298 687 -0.01(-0.44%)
Mar 03, 2022 3.313 3.313 3.313 3.313 13 +0.00(+0.10%)
Mar 02, 2022 3.309 3.309 3.309 3.309 27 +0.04(+1.18%)
Mar 01, 2022 3.271 3.271 3.271 3.271 680 +0.01(+0.17%)
Feb 28, 2022 3.265 3.265 3.265 3.265 13 -0.00(-0.00%)
Feb 25, 2022 3.265 3.265 3.265 3.265 0 +0.05(+1.56%)
Feb 24, 2022 3.215 3.215 3.215 3.215 61 +0.03(+1.01%)
Feb 23, 2022 3.183 3.183 3.183 3.183 414 -0.02(-0.74%)
Feb 22, 2022 3.206 3.206 3.206 3.206 0 -0.06(-1.83%)
Feb 18, 2022 3.266 0 +0.00(+0.01%)
Feb 17, 2022 3.266 3.266 3.266 3.266 0 -0.03(-0.86%)
Feb 16, 2022 3.294 3.294 3.294 3.294 0 +0.03(+0.79%)
Feb 15, 2022 3.268 3.268 3.268 3.268 13 +0.02(+0.65%)
Feb 14, 2022 3.247 3.247 3.247 3.247 138 -0.04(-1.32%)
Feb 11, 2022 3.291 3.291 3.291 3.291 691 -0.04(-1.14%)
Feb 10, 2022 3.328 3.328 3.328 3.328 0 -0.04(-1.28%)
Feb 09, 2022 3.371 3.371 3.371 3.371 13 +0.01(+0.23%)
Feb 08, 2022 3.364 3.364 3.364 3.364 152 +0.02(+0.47%)
Feb 07, 2022 3.348 3.348 3.348 3.348 6 +0.02(+0.47%)
Feb 04, 2022 3.333 3.333 3.333 3.333 691 -0.02(-0.56%)
Feb 03, 2022 3.351 3.351 3.351 3.351 0 -0.04(-1.09%)
Feb 02, 2022 3.388 3.388 3.388 3.388 27 +0.02(+0.53%)
Feb 01, 2022 3.371 3.371 3.371 3.371 34 +0.03(+0.89%)
Jan 31, 2022 3.341 3.341 3.341 3.341 34 +0.02(+0.69%)
Jan 28, 2022 3.318 3.318 3.318 3.318 62 +0.00(+0.09%)
Jan 27, 2022 3.315 3.315 3.315 3.315 165 +0.01(+0.41%)
Jan 26, 2022 3.321 3.342 3.302 3.302 6,865 +0.01(+0.23%)
Jan 25, 2022 3.294 3.294 3.294 3.294 6 +0.01(+0.16%)
Jan 24, 2022 3.289 3.289 3.289 3.289 6 -0.04(-1.07%)
Jan 21, 2022 3.358 3.358 3.324 3.324 1,392 -0.05(-1.62%)
Jan 20, 2022 3.415 3.415 3.379 3.379 2,708 -0.01(-0.42%)
Jan 19, 2022 3.393 3.393 3.393 3.393 0 -0.02(-0.47%)
Jan 18, 2022 3.409 3.409 3.409 3.409 6 -0.03(-0.88%)
Jan 14, 2022 3.440 0 -0.03(-0.82%)
Jan 13, 2022 3.475 3.475 3.468 3.468 2,792 -0.01(-0.38%)
Jan 12, 2022 3.481 3.481 3.481 3.481 0 +0.00(+0.07%)
Jan 11, 2022 3.479 3.479 3.479 3.479 20 +0.02(+0.50%)
Jan 10, 2022 3.462 3.462 3.462 3.462 208 -0.00(-0.10%)
Jan 07, 2022 3.465 3.465 3.465 3.465 0 +0.01(+0.29%)
Jan 06, 2022 3.455 3.455 3.455 3.455 348 +0.01(+0.24%)
Jan 05, 2022 3.447 3.447 3.447 3.447 369 -0.03(-0.87%)
Jan 04, 2022 3.477 3.477 3.477 3.477 34 +0.02(+0.52%)
Jan 03, 2022 3.459 3.459 3.459 3.459 27 +0.02(+0.46%)
Dec 31, 2021 3.371 3.456 3.371 3.443 1,449,465 +0.03(+0.96%)
Dec 30, 2021 3.411 3.411 3.411 3.411 83 -0.00(-0.10%)
Dec 29, 2021 3.430 3.430 3.414 3.414 1,457,598 +0.01(+0.26%)
Dec 28, 2021 3.428 3.405 3.405 3.405 1,458,552 -0.00(-0.01%)
Dec 27, 2021 3.411 3.411 3.406 3.406 1,466,229 +0.02(+0.63%)
Dec 23, 2021 3.385 3.385 3.384 3.384 1,494,232 +0.04(+1.15%)
Dec 22, 2021 3.346 3.346 3.346 3.346 6 +0.02(+0.73%)
Dec 21, 2021 3.322 3.322 3.322 3.322 6 +0.02(+0.70%)
Dec 20, 2021 3.298 3.298 3.298 3.298 13 -0.05(-1.58%)
Dec 17, 2021 3.351 3.351 3.351 3.351 696 +0.01(+0.23%)
Dec 16, 2021 3.344 3.344 3.344 3.344 0 +0.00(+0.10%)
Dec 15, 2021 3.341 3.341 3.341 3.341 0 +0.00(+0.11%)
Dec 14, 2021 3.337 3.337 3.337 3.337 0 -0.02(-0.63%)
Dec 13, 2021 3.358 3.358 3.358 3.358 6 -0.02(-0.70%)
Dec 10, 2021 3.382 3.382 3.382 3.382 697 -0.00(-0.13%)
Dec 09, 2021 3.386 3.386 3.386 3.386 0 +0.00(+0.11%)
Dec 08, 2021 3.383 3.383 3.383 3.383 0 -0.01(-0.22%)
Dec 07, 2021 3.390 3.390 3.390 3.390 20 +0.03(+0.79%)
Dec 06, 2021 3.363 3.363 3.363 3.363 20 +0.02(+0.63%)
Dec 03, 2021 3.342 3.342 3.342 3.342 697 -0.02(-0.53%)
Dec 02, 2021 3.360 3.360 3.360 3.360 0 -0.00(-0.07%)
Dec 01, 2021 3.363 3.363 3.363 3.363 13 -0.01(-0.38%)
Nov 30, 2021 3.375 3.375 3.375 3.375 0 -0.03(-0.85%)
Nov 29, 2021 3.404 3.404 3.404 3.404 386 +0.01(+0.29%)
Nov 26, 2021 3.394 3.394 3.394 3.394 702 -0.03(-0.87%)
Nov 24, 2021 3.424 3.424 3.424 3.424 702 +0.01(+0.25%)
Nov 23, 2021 3.416 3.416 3.416 3.416 0 -0.02(-0.46%)
Nov 22, 2021 3.432 3.432 3.432 3.432 281 -0.03(-0.82%)
Nov 19, 2021 3.460 3.460 3.460 3.460 0 -0.01(-0.17%)
Nov 18, 2021 3.466 3.466 3.466 3.466 35 -0.02(-0.49%)
Nov 17, 2021 3.483 3.483 3.483 3.483 7 -0.01(-0.21%)
Nov 16, 2021 3.490 3.490 3.490 3.490 210 -0.00(-0.02%)
Nov 15, 2021 3.491 3.491 3.491 3.491 14 -0.01(-0.21%)
Nov 12, 2021 3.498 3.498 3.498 3.498 0 -0.00(-0.08%)
Nov 11, 2021 3.501 3.501 3.501 3.501 14 -0.01(-0.18%)
Nov 10, 2021 3.508 3.508 3.508 3.508 0 -0.02(-0.47%)
Nov 09, 2021 3.524 3.524 3.524 3.524 49 +0.00(+0.04%)
Nov 08, 2021 3.563 3.563 3.510 3.523 4,962 +0.01(+0.17%)
Nov 05, 2021 3.517 3.517 3.517 3.517 702 +0.01(+0.16%)
Nov 04, 2021 3.511 3.511 3.511 3.511 14 -0.00(-0.04%)
Nov 03, 2021 3.513 3.513 3.513 3.513 14 +0.01(+0.22%)
Nov 02, 2021 3.505 3.505 3.505 3.505 14 +0.01(+0.42%)
Nov 01, 2021 3.491 3.491 3.491 3.491 49 +0.00(+0.02%)
Oct 29, 2021 3.490 3.490 3.490 3.490 711 +0.01(+0.34%)
Oct 28, 2021 3.478 3.478 3.478 3.478 0 +0.02(+0.48%)
Oct 27, 2021 3.461 3.461 3.461 3.461 0 -0.00(-0.08%)
Oct 26, 2021 3.464 3.464 3.464 3.464 0 -0.00(-0.03%)
Oct 25, 2021 3.465 3.465 3.465 3.465 0 -0.02(-0.62%)
Oct 22, 2021 3.487 3.487 3.487 3.487 0 +0.00(+0.01%)
Oct 21, 2021 3.487 3.487 3.487 3.487 14 -0.01(-0.30%)
Oct 20, 2021 3.497 3.497 3.497 3.497 960 -0.01(-0.21%)
Oct 19, 2021 3.505 3.505 3.505 3.505 0 +0.01(+0.22%)
Oct 18, 2021 3.497 3.497 3.497 3.497 0 -0.00(-0.06%)
Oct 15, 2021 3.499 3.499 3.499 3.499 711 -0.00(-0.14%)
Oct 14, 2021 3.504 3.504 3.504 3.504 7 +0.02(+0.44%)
Oct 13, 2021 3.488 3.488 3.488 3.488 28 -0.00(-0.00%)
Oct 12, 2021 3.489 3.489 3.489 3.489 0 -0.01(-0.19%)
Oct 11, 2021 3.495 3.495 3.495 3.495 28 +0.00(+0.08%)
Oct 08, 2021 3.493 3.493 3.493 3.493 0 +0.01(+0.22%)
Oct 07, 2021 3.485 3.485 3.485 3.485 21 +0.02(+0.48%)
Oct 06, 2021 3.469 3.469 3.469 3.469 14 +0.01(+0.22%)
Oct 05, 2021 3.445 3.461 3.445 3.461 1,649 +0.03(+1.00%)
Oct 04, 2021 3.427 3.427 3.427 3.427 0 +0.01(+0.32%)
Oct 01, 2021 3.416 3.416 3.416 3.416 0 +0.01(+0.18%)
Sep 30, 2021 3.410 3.410 3.410 3.410 7 +0.01(+0.28%)
Sep 29, 2021 3.400 3.400 3.400 3.400 14 +0.01(+0.33%)
Sep 28, 2021 3.389 3.389 3.389 3.389 7 -0.04(-1.20%)
Sep 27, 2021 3.430 3.430 3.430 3.430 14 -0.03(-1.00%)
Sep 24, 2021 3.473 3.473 3.465 3.465 718 -0.03(-0.77%)
Sep 23, 2021 3.491 3.491 3.491 3.491 0 +0.00(+0.04%)
Sep 22, 2021 3.490 3.490 3.490 3.490 220 +0.03(+0.73%)
Sep 21, 2021 3.465 3.465 3.465 3.465 7 +0.02(+0.62%)
Sep 20, 2021 3.443 3.443 3.443 3.443 71 -0.05(-1.57%)
Sep 17, 2021 3.498 3.498 3.498 3.498 711 -0.01(-0.38%)
Sep 16, 2021 3.512 3.512 3.512 3.512 64 -0.00(-0.08%)
Sep 15, 2021 3.514 3.514 3.514 3.514 0 +0.01(+0.17%)
Sep 14, 2021 3.508 3.508 3.508 3.508 0 -0.01(-0.27%)
Sep 13, 2021 3.518 3.518 3.518 3.518 0 -0.01(-0.17%)
Sep 10, 2021 3.523 3.523 3.523 3.523 711 +0.00(+0.04%)
Sep 09, 2021 3.522 3.522 3.522 3.522 0 -0.00(-0.01%)
Sep 08, 2021 3.522 3.522 3.522 3.522 7 +0.01(+0.16%)
Sep 07, 2021 3.517 3.517 3.517 3.517 28 -0.00(-0.09%)
Sep 03, 2021 3.520 3.520 3.520 3.520 711 -0.02(-0.58%)
Sep 02, 2021 3.541 3.541 3.541 3.541 14 -0.00(-0.12%)
Sep 01, 2021 3.545 3.545 3.545 3.545 0 +0.01(+0.20%)
Aug 31, 2021 3.538 3.538 3.538 3.538 21 +0.01(+0.15%)
Aug 30, 2021 3.532 3.532 3.532 3.532 507 +0.00(+0.01%)
Aug 27, 2021 3.532 3.532 3.532 3.532 0 +0.02(+0.46%)
Aug 26, 2021 3.516 3.516 3.516 3.516 0 -0.01(-0.31%)
Aug 25, 2021 3.527 3.527 3.527 3.527 357 +0.00(+0.07%)
Aug 24, 2021 3.524 3.524 3.524 3.524 1,357 +0.00(+0.14%)
Aug 23, 2021 3.519 3.519 3.519 3.519 14 -0.01(-0.37%)
Aug 20, 2021 3.533 3.533 3.533 3.533 714 -0.00(-0.05%)
Aug 19, 2021 3.535 3.535 3.535 3.535 21 -0.01(-0.21%)
Aug 18, 2021 3.542 3.542 3.542 3.542 28 -0.00(-0.02%)
Aug 17, 2021 3.549 3.549 3.542 3.542 1,078 -0.01(-0.20%)
Aug 16, 2021 3.549 3.549 3.549 3.549 14 -0.00(-0.10%)
Aug 13, 2021 3.553 3.553 3.553 3.553 0 -0.00(-0.00%)
Aug 12, 2021 3.553 3.553 3.553 3.553 357 -0.00(-0.06%)
Aug 11, 2021 3.555 3.555 3.555 3.555 71 +0.01(+0.17%)
Aug 10, 2021 3.549 3.549 3.549 3.549 14 +0.00(+0.05%)
Aug 09, 2021 3.547 3.547 3.547 3.547 21 +0.00(+0.14%)
Aug 06, 2021 3.542 3.542 3.542 3.542 0 -0.01(-0.15%)
Aug 05, 2021 3.548 3.548 3.548 3.548 21 +0.01(+0.15%)
Aug 04, 2021 3.547 3.547 3.543 3.543 2,814 +0.00(+0.06%)
Aug 03, 2021 3.539 3.541 3.537 3.541 6,271 +0.02(+0.44%)
Aug 02, 2021 3.525 3.525 3.525 3.525 242 +0.01(+0.27%)
Jul 30, 2021 3.516 3.516 3.516 3.516 714 -0.01(-0.16%)
Jul 29, 2021 3.521 3.521 3.521 3.521 100 +0.01(+0.14%)
Jul 28, 2021 3.516 3.516 3.516 3.516 207 +0.01(+0.32%)
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.