GRN - iPath Series B Carbon ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202050.8850.9250.8850.9250.92106
Feb 20, 202051.0151.0151.0151.0151.01-
Feb 19, 202051.1751.1751.1751.1751.175
Feb 18, 202049.9349.9449.9349.9449.94371
Feb 14, 202048.4248.4248.4248.4248.423
Feb 13, 202048.6248.6248.6248.6248.6250
Feb 12, 202047.6247.6247.6247.6247.62-
Feb 11, 202046.4546.4546.2946.2946.29442
Feb 10, 202046.2146.2146.2146.2146.213
Feb 07, 202046.4746.4746.4746.4746.473
Feb 06, 202046.9746.9746.9746.9746.973
Feb 05, 202047.3347.3347.3347.3347.333
Feb 04, 202046.5246.5246.5246.5246.5210
Feb 03, 202046.2446.2446.2446.2446.246
Jan 31, 202047.6247.6247.6247.6247.622
Jan 30, 202047.2847.2847.2847.2847.2853
Jan 29, 202047.7947.7947.7947.7947.796
Jan 28, 202049.1349.1349.1349.1349.133
Jan 27, 202048.9948.9948.9948.9948.9949
Jan 24, 202048.7448.7448.7448.7448.746
Jan 23, 202049.2749.2749.2749.2749.276
Jan 22, 202049.8849.8849.8849.8849.882
Jan 21, 202049.6349.6349.6349.6349.6347
Jan 17, 202050.6550.6550.6550.6550.653
Jan 16, 202049.5149.5149.5149.5149.5170
Jan 15, 202048.8548.8548.8548.8548.852
Jan 14, 202047.4747.4747.4747.4747.472
Jan 13, 202048.1048.1048.1048.1048.1052
Jan 10, 202048.2248.2248.2248.2248.2230
Jan 09, 202049.1349.1349.1349.1349.133
Jan 08, 202047.8847.8847.8847.8847.883
Jan 07, 202048.8848.8848.8848.8848.88-
Jan 06, 202048.4448.4448.4448.4448.445
Jan 03, 202049.7949.7949.7949.7949.793
Jan 02, 202048.6748.6748.6748.6748.673
Dec 31, 201949.0649.0649.0649.0649.063
Dec 30, 201949.9049.9049.9049.9049.904
Dec 27, 201953.2253.2253.2253.2253.2214
Dec 26, 201952.0652.0652.0652.0652.0614
Dec 24, 201952.0352.0352.0352.0352.0314
Dec 23, 201952.8352.8352.8352.8352.832
Dec 20, 201953.1953.1953.1953.1953.1914
Dec 19, 201953.4253.4253.4253.4253.4214
Dec 18, 201952.7752.7752.7752.7752.7714
Dec 17, 201951.8251.8251.8251.8251.8214
Dec 16, 201949.9949.9949.9949.9949.9914
Dec 13, 201948.1048.1048.1048.1048.1020
Dec 12, 201950.3350.3350.3350.3350.3314
Dec 11, 201948.9448.9448.9448.9448.941
Dec 10, 201950.0050.0050.0050.0050.0014
Dec 09, 201950.3550.3550.3550.3550.3512
Dec 06, 201949.8849.8849.8849.8849.882
Dec 05, 201949.5449.5449.5449.5449.542
Dec 04, 201949.4649.4649.4649.4649.462
Dec 03, 201947.9947.9947.9947.9947.9910
Dec 02, 201948.6748.6748.6748.6748.672
Nov 29, 201950.5150.5150.5150.5150.5180
Nov 27, 201950.3350.3350.3350.3350.332
Nov 26, 201948.8848.8848.8848.8848.882
Nov 25, 201948.9748.9748.9748.9748.972
Nov 22, 201949.2649.2649.2649.2649.26119
Nov 21, 201948.0348.0348.0348.0348.032
Nov 20, 201948.0848.0848.0848.0848.081
Nov 19, 201947.0047.0047.0047.0047.001
Nov 18, 201946.8546.8546.8546.8546.8540
Nov 15, 201947.7247.7247.7247.7247.7275
Nov 14, 201948.0648.0648.0648.0648.061
Nov 13, 201949.0349.0349.0349.0349.031
Nov 12, 201948.4248.4248.4248.4248.4225
Nov 11, 201949.8949.8949.8949.8949.8925
Nov 08, 201949.7349.7349.7349.7349.7375
Nov 07, 201949.9649.9649.9649.9649.9625
Nov 06, 201949.6349.6349.6349.6349.6325
Nov 05, 201951.1051.1051.1051.1051.1025
Nov 04, 201951.2951.2951.2951.2951.2925
Nov 01, 201950.6350.6350.6350.6350.6325
Oct 31, 201951.2851.2851.2851.2851.281
Oct 30, 201952.1352.1352.1352.1352.1325
Oct 29, 201950.8650.8650.8650.8650.8625
Oct 28, 201950.2450.2450.2450.2450.2425
Oct 25, 201949.8849.8849.8849.8849.8825
Oct 24, 201950.8850.8850.8850.8850.8825
Oct 23, 201949.5249.5249.5249.5249.5225
Oct 22, 201951.3351.3351.3351.3351.331
Oct 21, 201951.8351.8351.8351.8351.832
Oct 18, 201952.1352.1351.7551.7551.75254
Oct 17, 201952.1252.1252.1252.1252.122
Oct 16, 201952.4052.4052.4052.4052.4025
Oct 15, 201951.5151.5151.5151.5151.514
Oct 14, 201948.4248.4248.2848.2848.28253
Oct 11, 201949.0449.0449.0449.0449.045
Oct 10, 201946.4646.6646.4646.6646.66178
Oct 09, 201945.3845.3845.3845.3845.3820
Oct 08, 201945.0345.0345.0345.0345.0320
Oct 07, 201947.0447.0446.8846.8846.88160
Oct 04, 201946.0346.0345.9445.9445.94153
Oct 03, 201946.5446.5446.5446.5446.5420
Oct 02, 201948.4448.4448.4448.4448.4422
Oct 01, 201949.4850.1349.4850.1350.13160
Sep 30, 201949.3549.3549.3549.3549.351
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...