VegTech Plant-based Innovation & Climate ETF (EATV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 17.17 | 17.18 | 17.08 | 17.18 | 17.18 | 500 |
| 09 May 2024 | 17.01 | 17.03 | 17.01 | 17.03 | 17.03 | 300 |
| 08 May 2024 | 16.75 | 16.76 | 16.69 | 16.76 | 16.76 | 600 |
| 07 May 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 16.78 | 100 |
| 06 May 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 16.59 | 500 |
| 03 May 2024 | 16.60 | 16.60 | 16.50 | 16.52 | 16.52 | 700 |
| 02 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 100 |
| 01 May 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | 500 |
| 30 Apr 2024 | 16.52 | 16.52 | 16.30 | 16.31 | 16.31 | 200 |
| 29 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 26 Apr 2024 | 16.35 | 16.41 | 16.33 | 16.41 | 16.41 | 1,300 |
| 25 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 100 |
| 24 Apr 2024 | 16.38 | 16.41 | 16.38 | 16.40 | 16.40 | 2,300 |
| 23 Apr 2024 | 16.13 | 16.38 | 16.08 | 16.38 | 16.38 | 800 |
| 22 Apr 2024 | 16.04 | 16.08 | 15.93 | 16.08 | 16.08 | 900 |
| 19 Apr 2024 | 16.10 | 16.14 | 16.00 | 16.14 | 16.14 | 1,100 |
| 18 Apr 2024 | 16.07 | 16.07 | 16.00 | 16.01 | 16.01 | 500 |
| 17 Apr 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.99 | 2,100 |
| 16 Apr 2024 | 16.06 | 16.10 | 16.06 | 16.06 | 16.06 | 400 |
| 15 Apr 2024 | 16.43 | 16.43 | 16.10 | 16.10 | 16.10 | 900 |
| 12 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 1,500 |
| 11 Apr 2024 | 16.77 | 16.77 | 16.59 | 16.59 | 16.59 | 2,200 |
| 10 Apr 2024 | 16.66 | 16.72 | 16.66 | 16.66 | 16.66 | 1,500 |
| 09 Apr 2024 | 16.76 | 16.85 | 16.76 | 16.85 | 16.85 | 700 |
| 08 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 100 |
| 05 Apr 2024 | 16.70 | 16.74 | 16.69 | 16.74 | 16.74 | 2,100 |
| 04 Apr 2024 | 16.71 | 16.71 | 16.66 | 16.66 | 16.66 | 600 |
| 03 Apr 2024 | 16.99 | 16.99 | 16.87 | 16.88 | 16.88 | 700 |
| 02 Apr 2024 | 18.27 | 18.27 | 17.07 | 17.10 | 17.10 | 4,800 |
| 01 Apr 2024 | 17.55 | 17.55 | 17.37 | 17.40 | 17.40 | 2,700 |
| 28 Mar 2024 | 17.56 | 17.56 | 17.54 | 17.54 | 17.54 | 1,400 |
| 27 Mar 2024 | 17.45 | 17.45 | 17.40 | 17.44 | 17.44 | 900 |
| 26 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 200 |
| 25 Mar 2024 | 17.44 | 17.46 | 17.38 | 17.38 | 17.38 | 19,000 |
| 22 Mar 2024 | 17.44 | 17.44 | 17.43 | 17.44 | 17.44 | 900 |
| 21 Mar 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 17.52 | 500 |
| 20 Mar 2024 | 17.33 | 17.53 | 17.28 | 17.53 | 17.53 | 800 |
| 19 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 600 |
| 18 Mar 2024 | 17.33 | 17.38 | 17.30 | 17.30 | 17.30 | 3,500 |
| 15 Mar 2024 | 17.24 | 17.29 | 17.24 | 17.29 | 17.29 | 200 |
| 14 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 200 |
| 13 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 700 |
| 12 Mar 2024 | 17.11 | 17.31 | 17.04 | 17.31 | 17.31 | 1,400 |
| 11 Mar 2024 | 17.13 | 17.15 | 17.04 | 17.11 | 17.11 | 16,100 |
| 08 Mar 2024 | 17.24 | 17.24 | 17.16 | 17.16 | 17.16 | 500 |
| 07 Mar 2024 | 17.17 | 17.17 | 17.15 | 17.15 | 17.15 | 1,400 |
| 06 Mar 2024 | 17.00 | 17.00 | 16.95 | 16.99 | 16.99 | 500 |
| 05 Mar 2024 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | 500 |
| 04 Mar 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | 1,200 |
| 01 Mar 2024 | 17.09 | 17.17 | 17.08 | 17.08 | 17.08 | 1,000 |
| 29 Feb 2024 | 16.70 | 17.15 | 16.70 | 17.15 | 17.15 | 1,100 |
| 28 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 100 |
| 27 Feb 2024 | 16.47 | 16.59 | 16.47 | 16.57 | 16.57 | 2,000 |
| 26 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 100 |
| 23 Feb 2024 | 16.21 | 16.34 | 16.21 | 16.31 | 16.31 | 8,700 |
| 22 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 200 |
| 21 Feb 2024 | 16.08 | 16.10 | 16.08 | 16.10 | 16.10 | 300 |
| 20 Feb 2024 | 16.23 | 16.23 | 16.20 | 16.20 | 16.20 | 800 |
| 16 Feb 2024 | 16.21 | 16.23 | 16.21 | 16.23 | 16.23 | 1,000 |
| 15 Feb 2024 | 16.31 | 16.33 | 16.30 | 16.32 | 16.32 | 700 |
| 14 Feb 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 400 |
| 13 Feb 2024 | 15.79 | 15.84 | 15.75 | 15.78 | 15.78 | 600 |
| 12 Feb 2024 | 16.02 | 16.02 | 16.00 | 16.02 | 16.02 | 600 |
| 09 Feb 2024 | 15.66 | 15.75 | 15.61 | 15.75 | 15.75 | 8,500 |
| 08 Feb 2024 | 15.75 | 15.77 | 15.75 | 15.77 | 15.77 | 500 |
| 07 Feb 2024 | 15.73 | 15.73 | 15.69 | 15.71 | 15.71 | 2,900 |
| 06 Feb 2024 | 15.57 | 15.73 | 15.57 | 15.73 | 15.73 | 6,500 |
| 05 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
| 02 Feb 2024 | 15.72 | 15.77 | 15.72 | 15.75 | 15.75 | 400 |
| 01 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 100 |
| 31 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 200 |
| 30 Jan 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.73 | 200 |
| 29 Jan 2024 | 15.69 | 15.80 | 15.69 | 15.80 | 15.80 | 900 |
| 26 Jan 2024 | 15.74 | 15.74 | 15.65 | 15.66 | 15.66 | 5,600 |
| 25 Jan 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 100 |
| 24 Jan 2024 | 15.70 | 15.70 | 15.45 | 15.45 | 15.45 | 1,700 |
| 23 Jan 2024 | 15.69 | 15.69 | 15.64 | 15.65 | 15.65 | 1,600 |
| 22 Jan 2024 | 15.62 | 15.63 | 15.53 | 15.63 | 15.63 | 2,200 |
| 19 Jan 2024 | 15.69 | 15.69 | 15.43 | 15.52 | 15.52 | 5,400 |
| 18 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
| 17 Jan 2024 | 15.75 | 15.76 | 15.67 | 15.76 | 15.76 | 700 |
| 16 Jan 2024 | 15.95 | 15.98 | 15.86 | 15.91 | 15.91 | 2,000 |
| 12 Jan 2024 | 16.10 | 16.20 | 16.04 | 16.04 | 16.04 | 1,700 |
| 11 Jan 2024 | 16.10 | 16.10 | 15.93 | 16.04 | 16.04 | 1,100 |
| 10 Jan 2024 | 15.99 | 16.08 | 15.74 | 16.08 | 16.08 | 1,200 |
| 09 Jan 2024 | 16.07 | 16.07 | 15.99 | 15.99 | 15.99 | 500 |
| 08 Jan 2024 | 15.85 | 16.10 | 15.85 | 16.07 | 16.07 | 5,700 |
| 05 Jan 2024 | 15.75 | 15.77 | 15.75 | 15.77 | 15.77 | 1,000 |
| 04 Jan 2024 | 15.79 | 15.93 | 15.79 | 15.80 | 15.80 | 2,300 |
| 03 Jan 2024 | 15.96 | 15.96 | 15.74 | 15.74 | 15.74 | 400 |
| 02 Jan 2024 | 16.02 | 16.18 | 16.02 | 16.16 | 16.16 | 900 |
| 29 Dec 2023 | 16.16 | 16.18 | 16.12 | 16.12 | 16.12 | 3,500 |
| 28 Dec 2023 | 16.40 | 16.40 | 16.25 | 16.25 | 16.25 | 500 |
| 27 Dec 2023 | 16.32 | 16.34 | 16.32 | 16.34 | 16.34 | 800 |
| 27 Dec 2023 | 0.138 Dividend | |||||
| 26 Dec 2023 | 16.22 | 16.39 | 16.22 | 16.39 | 16.25 | 4,900 |
| 22 Dec 2023 | 16.28 | 16.28 | 16.22 | 16.22 | 16.08 | 900 |
| 21 Dec 2023 | 16.06 | 16.17 | 16.06 | 16.17 | 16.03 | 700 |
| 20 Dec 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.83 | 100 |
| 19 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.22 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.