ETHO - Etho Climate Leadership U.S. ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 202034.4235.1034.0334.9934.996,000
Apr 07, 202034.2534.8033.6833.8433.848,700
Apr 06, 202032.4033.7332.4033.7333.734,200
Apr 03, 202031.6931.7330.8431.0431.0434,800
Apr 02, 202031.2531.8131.0531.7731.7733,500
Apr 01, 202032.3232.3231.3131.3331.336,000
Mar 31, 202034.0034.0032.9432.9432.944,800
Mar 30, 202033.2833.7032.4533.5533.554,700
Mar 27, 202032.7433.2032.5332.8532.855,300
Mar 26, 202032.5033.8532.5033.7933.7911,500
Mar 25, 202031.6633.5131.4632.4532.4593,700
Mar 24, 202029.1131.4929.1131.4931.4922,000
Mar 23, 202028.9129.1127.7728.4928.4935,000
Mar 20, 202030.9631.4429.1829.1829.1812,300
Mar 19, 202030.2230.9729.7530.5930.5922,200
Mar 18, 202030.3731.7429.0029.7929.7938,900
Mar 17, 202032.5432.5430.0032.3532.3523,600
Mar 17, 20200.05 Dividend
Mar 16, 202032.0432.9531.0032.0832.0324,900
Mar 13, 202034.2935.1332.3835.1335.0814,000
Mar 12, 202033.9034.6432.6732.6832.6342,200
Mar 11, 202037.4837.4835.5036.2536.1916,300
Mar 10, 202037.6037.9336.5237.9337.8718,300
Mar 09, 202037.9038.3036.2836.4136.3533,800
Mar 06, 202039.2040.4238.7539.4439.3814,800
Mar 05, 202040.5640.8339.8840.1140.0515,700
Mar 04, 202040.7041.4940.4341.4941.428,200
Mar 03, 202040.9642.0139.5940.0039.9443,100
Mar 02, 202039.5140.8638.3540.8640.8013,600
Feb 28, 202038.4639.4437.9239.1039.0425,200
Feb 27, 202040.4841.2539.9839.9839.9218,600
Feb 26, 202041.6842.2241.2941.3741.3111,600
Feb 25, 202043.2143.2141.6141.6141.5516,800
Feb 24, 202043.3643.4142.9043.0342.9713,400
Feb 21, 202044.6444.6444.2944.3644.2913,900
Feb 20, 202045.0045.0944.4644.9544.888,100
Feb 19, 202044.8745.1344.8745.0544.9816,600
Feb 18, 202044.9444.9444.6244.7844.728,200
Feb 14, 202044.8845.0044.7345.0044.939,000
Feb 13, 202044.8044.9844.5644.7444.6729,500
Feb 12, 202044.7944.7944.5644.7644.6912,400
Feb 11, 202044.4144.5644.3644.3644.2910,500
Feb 10, 202043.8144.0543.8144.0543.9821,100
Feb 07, 202044.1444.1443.7043.7443.688,400
Feb 06, 202044.3844.3844.1244.1744.117,600
Feb 05, 202044.6744.6743.9944.1744.106,500
Feb 04, 202043.7043.9643.7043.8643.795,600
Feb 03, 202042.7743.2542.7743.0042.9410,100
Jan 31, 202043.3943.3942.5142.6142.5414,200
Jan 30, 202043.3043.6243.0143.4343.3614,800
Jan 29, 202043.7143.7143.3743.4243.3512,200
Jan 28, 202043.6943.6943.2943.5843.515,900
Jan 27, 202042.8543.4942.7643.1343.0616,200
Jan 24, 202044.4044.4043.7043.7443.675,800
Jan 23, 202044.3944.3943.8744.1644.0911,000
Jan 22, 202044.2244.3344.0644.0644.0013,600
Jan 21, 202044.2044.2043.8943.9643.8910,900
Jan 17, 202044.3444.3443.9644.0043.936,300
Jan 16, 202043.7143.9243.7143.9243.853,100
Jan 15, 202043.6543.6543.4043.4943.4210,200
Jan 14, 202043.5543.6343.3543.4143.349,300
Jan 13, 202043.2243.4343.1443.4243.3511,200
Jan 10, 202043.3943.3943.0643.0643.004,700
Jan 09, 202043.2143.2743.1143.1943.124,400
Jan 08, 202042.9443.1442.8643.0042.935,800
Jan 07, 202042.4942.8842.4942.7842.7238,400
Jan 06, 202042.4742.7542.4742.7542.684,400
Jan 03, 202042.4442.8542.0342.8142.748,500
Jan 02, 202042.9142.9842.6042.9242.8627,400
Dec 31, 201942.7342.8042.6742.7242.654,000
Dec 30, 201943.0543.0542.6142.6742.604,600
Dec 30, 20190.12 Dividend
Dec 27, 201943.2043.2042.9542.9542.766,400
Dec 26, 201943.0843.0842.8943.0042.815,300
Dec 24, 201942.8842.9342.8642.9142.7312,900
Dec 23, 201943.4543.4542.8542.8642.679,000
Dec 20, 201943.2843.2842.8042.8942.716,300
Dec 19, 201942.8342.8342.5342.6642.484,400
Dec 18, 201942.6642.6642.5442.6342.4413,400
Dec 17, 201942.7042.7042.4942.5842.403,200
Dec 16, 201942.5342.6742.4842.5042.3110,200
Dec 13, 201942.5442.5442.1542.2542.076,100
Dec 12, 201942.0442.4141.9242.3442.163,500
Dec 11, 201942.0042.0141.8441.9341.745,100
Dec 10, 201942.1542.3541.8041.8041.624,800
Dec 09, 201942.0542.1041.8541.8541.676,100
Dec 06, 201942.0942.1442.0742.0741.893,800
Dec 05, 201941.9341.9341.5541.6941.5127,500
Dec 04, 201941.5241.7341.5241.5841.404,900
Dec 03, 201941.3141.3141.0241.3141.134,700
Dec 02, 201942.4342.4341.5841.5841.397,000
Nov 29, 201942.1842.1841.9241.9241.742,000
Nov 27, 201942.0142.2242.0142.2142.037,700
Nov 26, 201941.9541.9841.7941.9841.806,200
Nov 25, 201941.5741.8641.5741.8341.6510,100
Nov 22, 201941.2841.4441.1741.3441.1627,600
Nov 21, 201941.6841.6841.2241.2741.0910,300
Nov 20, 201941.6241.6541.2541.4841.3017,300
Nov 19, 201941.7141.7441.5241.6841.5016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...