Advertisement
Advertisement
U.S. markets open in 6 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capital Link NextGen Vehicles & Technology ETF (EKAR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.48+0.17 (+0.41%)
At close: 12:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202242.2342.4842.1542.4842.486,200
Jan 13, 202243.0043.0042.3142.3142.311,300
Jan 12, 202242.7042.8942.7042.8942.891,900
Jan 11, 202241.9442.2441.9442.2442.242,400
Jan 10, 202241.0541.4140.8541.4141.41500
Jan 07, 202241.7741.7741.7741.7741.77200
Jan 06, 202241.9541.9541.9541.9541.95100
Jan 05, 202242.6042.7541.8241.8241.82900
Jan 04, 202242.7242.9442.7242.9442.94700
Jan 03, 202242.5542.8342.5542.8342.83900
Dec 31, 202142.1842.1842.1842.1842.18200
Dec 30, 202142.3242.4642.2342.2342.231,200
Dec 29, 202142.1042.1042.0542.0542.05500
Dec 28, 202142.5342.5342.2442.2642.26500
Dec 28, 20210.887 Dividend
Dec 27, 202143.5943.5943.5943.5942.70100
Dec 23, 202143.2643.2643.2643.2642.38200
Dec 22, 202142.5642.5642.5642.5641.69100
Dec 21, 202141.9742.2341.9742.2341.37700
Dec 20, 202141.3941.3941.1441.3240.482,900
Dec 17, 202142.5042.5042.5042.5041.63100
Dec 16, 202143.9643.9642.6842.6841.814,500
Dec 15, 202142.5043.4142.5043.4142.531,100
Dec 14, 202142.5742.5742.5742.5741.71300
Dec 13, 202143.0043.0242.9042.9042.03600
Dec 10, 202143.8743.8743.8743.8742.98100
Dec 09, 202143.5843.5843.5843.5842.69100
Dec 08, 202144.2144.4944.1844.4943.58500
Dec 07, 202144.3344.3944.3044.3943.495,500
Dec 06, 202142.5443.1342.3743.1342.262,800
Dec 03, 202143.6443.6442.4042.7041.83500
Dec 02, 202143.1543.5643.1543.4342.553,500
Dec 01, 202144.1644.1643.0143.0142.132,500
Nov 30, 202143.1643.1643.1643.1642.28500
Nov 29, 202143.3443.6343.3443.6342.74400
Nov 26, 202143.2843.2842.9943.2042.32600
Nov 24, 202144.3244.8144.3244.8143.90600
Nov 23, 202144.9145.3444.4744.8643.952,800
Nov 22, 202145.7246.0145.2445.2444.321,300
Nov 19, 202145.2645.3945.2645.3444.42600
Nov 18, 202145.2245.2745.2045.2744.35700
Nov 17, 202145.3245.3245.1545.1544.24800
Nov 16, 202145.1845.3245.1845.3244.40500
Nov 15, 202144.8644.8644.7044.8343.92800
Nov 12, 202145.0645.0845.0645.0844.17400
Nov 11, 202144.8444.8544.6044.7343.821,400
Nov 10, 202144.4244.7944.0344.2443.342,000
Nov 09, 202145.6545.6544.8844.8843.972,100
Nov 08, 202144.9845.4944.9845.4044.482,000
Nov 05, 202145.0545.0945.0545.0944.18500
Nov 04, 202144.8745.2244.8745.1644.241,400
Nov 03, 202144.6444.6444.6444.6443.73100
Nov 02, 202144.0544.0543.9344.0243.121,000
Nov 01, 202143.5644.0243.5644.0243.122,800
Oct 29, 202143.0043.2643.0043.2642.381,400
Oct 28, 202143.2043.2643.2043.2642.38400
Oct 27, 202142.6242.9642.6242.6741.80800
Oct 26, 202143.1143.1142.8042.8041.93500
Oct 25, 202142.3842.7442.3842.7441.87400
Oct 22, 202142.1642.1642.1542.1541.29100
Oct 21, 202142.3042.3042.3042.3041.44100
Oct 20, 202142.3742.5942.3742.5041.64800
Oct 19, 202142.4942.4942.4842.4841.61400
Oct 18, 202141.7742.2641.7742.2641.40200
Oct 15, 202141.9542.0141.9542.0141.16400
Oct 14, 202141.4541.5641.3041.5640.721,200
Oct 13, 202140.7840.9640.7840.9640.12300
Oct 12, 202140.6040.6040.6040.6039.77100
Oct 11, 202140.6940.6940.5840.5839.75400
Oct 08, 202140.5040.5040.5040.5039.68100
Oct 07, 202140.4840.4840.3540.3539.53800
Oct 06, 202139.5539.5539.5539.5538.74300
Oct 05, 202139.8939.8939.8639.8639.05200
Oct 04, 202139.7539.7539.4439.4438.63300
Oct 01, 202140.2740.2740.1240.1239.31300
Sep 30, 202140.3340.3340.3340.3339.50100
Sep 29, 202140.9440.9440.5840.5839.751,400
Sep 28, 202140.7240.7540.7240.7539.92400
Sep 27, 202141.4041.6341.4041.6340.791,800
Sep 24, 202141.5141.5241.4341.4840.631,000
Sep 23, 202141.6741.7541.5741.7540.901,800
Sep 22, 202141.3341.3341.2141.2940.45500
Sep 21, 202140.5140.8440.5140.8340.00500
Sep 20, 202140.5440.5440.3540.4739.641,000
Sep 17, 202141.6841.6841.6841.6840.83600
Sep 16, 202142.1242.1541.9442.1541.291,100
Sep 15, 202142.5242.5342.5242.5341.67400
Sep 14, 202142.5142.5142.2442.2441.381,100
Sep 13, 202142.3142.3142.2442.2441.38400
Sep 10, 202142.2742.2741.8941.8941.04300
Sep 09, 202141.8742.1441.8742.0241.16500
Sep 09, 20210.005 Dividend
Sep 08, 202142.0342.0341.9441.9441.08300
Sep 07, 202142.5042.5342.3942.4441.572,100
Sep 03, 202142.3342.3542.3342.3341.46500
Sep 02, 202142.0142.0142.0142.0141.16100
Sep 01, 202141.9441.9841.9441.9841.12600
Aug 31, 202141.8841.8841.7141.7240.871,100
Aug 30, 202141.6541.6841.6541.6740.82700
Aug 27, 202141.4141.4441.4141.4140.56400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement