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

Drivewealth Power Saver ETF (NY: EERN )

3.370 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 (%)
Aug 29, 2022 0 +0.00(+0.00%)
Aug 26, 2022 3.418 3.460 3.410 3.415 8,040 +0.01(+0.29%)
Aug 25, 2022 3.210 3.439 3.210 3.405 2,373 +0.00(+0.15%)
Aug 24, 2022 3.500 3.500 3.336 3.400 3,212 -0.02(-0.64%)
Aug 23, 2022 3.390 3.450 3.310 3.422 6,437 +0.05(+1.54%)
Aug 22, 2022 3.430 3.510 3.340 3.370 7,493 -0.00(-0.15%)
Aug 19, 2022 3.370 3.428 3.340 3.375 4,465 -0.04(-1.03%)
Aug 18, 2022 3.390 3.460 3.370 3.410 8,255 -0.05(-1.49%)
Aug 17, 2022 3.520 3.520 3.462 3.462 2,112 -0.05(-1.38%)
Aug 16, 2022 3.530 3.530 3.455 3.510 9,307 +0.07(+2.18%)
Aug 15, 2022 3.580 3.580 3.419 3.435 7,119 -0.00(-0.15%)
Aug 12, 2022 3.500 3.500 3.440 3.440 1,976 -0.00(-0.15%)
Aug 11, 2022 3.400 3.480 3.400 3.445 12,239 +0.01(+0.44%)
Aug 10, 2022 3.480 3.480 3.430 3.430 1,296 +0.01(+0.15%)
Aug 09, 2022 3.440 3.450 3.425 3.425 1,120 -0.02(-0.44%)
Aug 08, 2022 3.660 3.660 3.440 3.440 7,195 +0.01(+0.29%)
Aug 05, 2022 3.460 3.460 3.420 3.430 3,013 +0.01(+0.29%)
Aug 04, 2022 3.470 3.550 3.415 3.420 4,129 +0.02(+0.59%)
Aug 03, 2022 3.540 3.540 3.360 3.400 3,044 +0.00(+0.00%)
Aug 02, 2022 3.420 3.440 3.362 3.400 6,873 +0.02(+0.59%)
Aug 01, 2022 3.510 3.510 3.360 3.380 6,912 +0.03(+0.99%)
Jul 29, 2022 3.530 3.530 3.340 3.347 6,636 +0.03(+0.86%)
Jul 28, 2022 3.420 3.420 3.198 3.318 2,780 +0.15(+4.65%)
Jul 27, 2022 3.090 3.171 3.090 3.171 3,357 +0.21(+7.05%)
Jul 26, 2022 2.962 2.962 2.962 2.962 0 +0.01(+0.37%)
Jul 25, 2022 2.947 2.951 2.943 2.951 3,703 +0.01(+0.47%)
Jul 22, 2022 2.937 2.937 2.937 2.937 1,857,477 -0.01(-0.32%)
Jul 21, 2022 2.938 2.947 2.932 2.947 1,705,216 +0.01(+0.26%)
Jul 20, 2022 2.934 2.939 2.934 2.939 1,704,194 +0.00(+0.00%)
Jul 19, 2022 2.928 2.939 2.922 2.939 1,721,484 +0.02(+0.82%)
Jul 18, 2022 2.916 2.916 2.916 2.916 6 -0.01(-0.21%)
Jul 15, 2022 2.922 2.922 2.922 2.922 0 +0.01(+0.32%)
Jul 14, 2022 2.912 2.912 2.912 2.912 6 -0.02(-0.74%)
Jul 13, 2022 2.956 2.956 2.934 2.934 7,679 -0.01(-0.33%)
Jul 12, 2022 2.943 2.943 2.943 2.943 657 -0.00(-0.16%)
Jul 11, 2022 2.948 2.948 2.948 2.948 13 -0.03(-0.97%)
Jul 08, 2022 2.977 2.977 2.977 2.977 2,004 +0.01(+0.35%)
Jul 07, 2022 2.967 2.967 2.967 2.967 6 +0.02(+0.76%)
Jul 06, 2022 2.944 2.944 2.944 2.944 6 -0.01(-0.39%)
Jul 05, 2022 2.956 2.956 2.956 2.956 13 +0.00(+0.08%)
Jul 01, 2022 2.953 2.953 2.953 2.953 663 +0.03(+0.96%)
Jun 30, 2022 2.925 2.925 2.925 2.925 33 +0.00(+0.05%)
Jun 29, 2022 2.924 2.924 2.924 2.924 192 +0.01(+0.26%)
Jun 28, 2022 2.917 2.917 2.917 2.917 53 -0.02(-0.69%)
Jun 27, 2022 2.937 2.937 2.937 2.937 20 +0.00(+0.17%)
Jun 24, 2022 2.932 2.932 2.932 2.932 671 +0.06(+2.08%)
Jun 23, 2022 2.872 2.872 2.872 2.872 6 +0.04(+1.48%)
Jun 22, 2022 2.833 2.833 2.830 2.830 678 -0.00(-0.07%)
Jun 21, 2022 2.832 2.832 2.832 2.832 0 +0.03(+0.96%)
Jun 17, 2022 2.805 2.805 2.805 2.805 0 +0.03(+0.95%)
Jun 16, 2022 2.779 2.779 2.779 2.779 20 -0.14(-4.81%)
Jun 15, 2022 2.919 2.919 2.919 2.919 6 +0.00(+0.13%)
Jun 14, 2022 2.916 2.916 2.916 2.916 26 -0.02(-0.71%)
Jun 13, 2022 2.937 2.937 2.937 2.937 13 -0.14(-4.57%)
Jun 10, 2022 3.077 3.077 3.077 3.077 671 -0.03(-1.08%)
Jun 09, 2022 3.111 3.111 3.111 3.111 0 -0.03(-1.08%)
Jun 08, 2022 3.145 3.145 3.145 3.145 67 -0.01(-0.44%)
Jun 07, 2022 3.159 3.159 3.159 3.159 80 +0.01(+0.30%)
Jun 06, 2022 3.149 3.149 3.149 3.149 13 +0.01(+0.17%)
Jun 03, 2022 3.144 3.144 3.144 3.144 671 -0.02(-0.62%)
Jun 02, 2022 3.163 3.163 3.163 3.163 6 +0.02(+0.66%)
Jun 01, 2022 3.143 3.143 3.143 3.143 6 +0.00(+0.13%)
May 31, 2022 3.139 3.139 3.139 3.139 33 -0.01(-0.31%)
May 27, 2022 3.148 3.148 3.148 3.148 0 +0.06(+1.94%)
May 26, 2022 3.088 3.088 3.088 3.088 0 +0.05(+1.65%)
May 25, 2022 3.038 3.038 3.038 3.038 6 +0.04(+1.45%)
May 24, 2022 2.995 2.995 2.995 2.995 0 -0.02(-0.74%)
May 23, 2022 3.017 3.017 3.017 3.017 750 +0.01(+0.37%)
May 20, 2022 3.006 3.006 3.006 3.006 27 -0.02(-0.63%)
May 19, 2022 3.025 3.025 3.025 3.025 20 -0.01(-0.28%)
May 18, 2022 3.034 3.034 3.034 3.034 412 -0.06(-1.85%)
May 17, 2022 3.066 3.091 3.066 3.091 6,824 +0.03(+0.92%)
May 16, 2022 3.050 3.063 3.041 3.063 8,047 +0.03(+1.09%)
May 13, 2022 3.030 3.030 3.030 3.030 0 +0.04(+1.26%)
May 12, 2022 2.992 2.992 2.992 2.992 0 -0.08(-2.57%)
May 11, 2022 3.071 3.071 3.071 3.071 0 -0.04(-1.36%)
May 10, 2022 3.113 3.113 3.113 3.113 6 +0.01(+0.31%)
May 09, 2022 3.104 3.104 3.104 3.104 13 -0.07(-2.09%)
May 06, 2022 3.170 3.170 3.170 3.170 0 -0.01(-0.39%)
May 05, 2022 3.182 3.182 3.182 3.182 148 -0.05(-1.54%)
May 04, 2022 3.232 3.232 3.232 3.232 0 +0.04(+1.11%)
May 03, 2022 3.196 3.196 3.196 3.196 6 +0.04(+1.19%)
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.