Advertisement
Advertisement
U.S. Markets close in 4 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

IQ Clean Oceans ETF (OCEN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
21.060.00 (0.00%)
As of 09:34AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202321.1121.1821.0621.0621.061,000
Feb 03, 202321.5021.5021.3021.3021.30400
Feb 02, 202321.5621.5621.5621.5621.56100
Feb 01, 202321.2621.2621.2621.2621.26100
Jan 31, 202320.9120.9120.9120.9120.91-
Jan 30, 202320.6320.6320.6320.6320.63100
Jan 27, 202320.7820.7820.7820.7820.78100
Jan 26, 202320.6620.8220.6620.8220.82300
Jan 25, 202320.6820.6820.6820.6820.68100
Jan 24, 202320.7420.7420.7420.7420.74100
Jan 23, 202320.8120.8120.8120.8120.81-
Jan 20, 202320.5920.5920.5920.5920.59100
Jan 19, 202320.3720.3720.3720.3720.37100
Jan 18, 202320.9620.9620.7320.7320.73200
Jan 17, 202320.9120.9120.9120.9120.91100
Jan 13, 202320.7620.8620.7620.8620.86400
Jan 12, 202320.7520.7820.7520.7820.78100
Jan 11, 202320.5920.5920.5920.5920.59100
Jan 10, 202320.2320.2720.2220.2720.27400
Jan 09, 202320.1320.1320.1320.1320.13100
Jan 06, 202319.9519.9519.9519.9519.95100
Jan 05, 202319.4519.4519.4519.4519.45100
Jan 04, 202319.7119.7119.7119.7119.71-
Jan 03, 202319.4519.4519.4019.4019.40300
Dec 30, 202219.3919.3919.3919.3919.39-
Dec 29, 202219.5219.5219.5219.5219.52100
Dec 28, 202219.3119.3119.1519.1519.15300
Dec 27, 202219.3919.3919.3919.3919.39100
Dec 23, 202219.4519.4519.4519.4519.45100
Dec 22, 202219.3919.3919.3919.3919.39100
Dec 21, 202219.6319.6719.6319.6719.67300
Dec 20, 202219.3119.3119.2819.2819.28300
Dec 19, 202219.3419.3419.3419.3419.34100
Dec 16, 202219.4719.4719.4719.4719.47100
Dec 15, 202219.7419.7419.7419.7419.74100
Dec 14, 202220.3620.3620.3620.3620.36100
Dec 13, 202220.3820.3820.3820.3820.38100
Dec 12, 202219.8520.0319.8520.0320.03400
Dec 09, 202219.8519.8519.8519.8519.85200
Dec 08, 202219.8219.8219.8219.8219.82100
Dec 07, 202219.7219.7219.7219.7219.72100
Dec 06, 202219.7019.7019.7019.7019.70200
Dec 05, 202220.1820.1820.0220.0220.021,000
Dec 02, 202220.2720.2720.2420.2420.24200
Dec 01, 202220.1520.1520.1520.1520.15100
Nov 30, 202219.9819.9819.9819.9819.98100
Nov 29, 202219.4019.4019.4019.4019.40100
Nov 28, 202219.7719.7719.5219.5219.52500
Nov 25, 202219.9219.9219.9219.9219.92-
Nov 23, 202219.8719.8719.8719.8719.87100
Nov 22, 202219.6719.6719.6719.6719.67100
Nov 21, 202219.4019.4019.4019.4019.40100
Nov 18, 202219.5919.5919.5919.5919.59100
Nov 17, 202219.4919.4919.4919.4919.49100
Nov 16, 202219.4919.4919.4519.4519.45200
Nov 15, 202219.6019.6019.6019.6019.60100
Nov 14, 202219.5019.5019.5019.5019.50100
Nov 11, 202219.6919.6919.6919.6919.69100
Nov 10, 202219.3219.3219.3219.3219.32-
Nov 09, 202218.1718.1718.0018.0018.00300
Nov 08, 202218.2418.2418.2418.2418.24100
Nov 07, 202217.8517.8517.8517.8517.85100
Nov 04, 202217.6917.6917.6917.6917.69100
Nov 03, 202217.0717.0717.0717.0717.07-
Nov 02, 202217.4817.4917.1817.1817.18600
Nov 01, 202217.6317.6517.6117.6317.633,300
Oct 31, 202217.6317.6317.6317.6317.63100
Oct 28, 202217.8717.8717.8717.8717.87-
Oct 27, 202217.5817.5817.5817.5817.58100
Oct 26, 202217.7917.7917.7917.7917.79100
Oct 25, 202217.6717.6717.6717.6717.67100
Oct 24, 202217.0917.3017.0917.2517.251,500
Oct 21, 202217.1217.1217.1217.1217.12100
Oct 20, 202216.8216.8216.8216.8216.82100
Oct 19, 202216.9116.9116.9116.9116.91100
Oct 18, 202217.2017.2017.2017.2017.20100
Oct 17, 202216.9516.9516.9516.9516.95100
Oct 14, 202216.4416.4416.4416.4416.44100
Oct 13, 202216.2516.7816.2516.7816.78500
Oct 12, 202216.4016.4016.4016.4016.40100
Oct 11, 202216.4816.4816.4816.4816.48100
Oct 10, 202216.7116.7116.7116.7116.71200
Oct 07, 202216.7616.7616.7616.7616.76100
Oct 06, 202217.3217.3217.3217.3217.32100
Oct 05, 202217.6217.6217.6017.6017.60400
Oct 04, 202217.8717.8717.8717.8717.87100
Oct 03, 202217.1917.1917.1917.1917.19100
Sep 30, 202216.7316.7316.7316.7316.73100
Sep 29, 202216.8916.8916.8516.8516.85300
Sep 28, 202217.3417.3417.3417.3417.34300
Sep 27, 202216.9116.9116.9116.9116.91100
Sep 26, 202216.9916.9916.9916.9916.99100
Sep 23, 202217.2617.2617.2617.2617.26100
Sep 22, 202217.7217.7217.7217.7217.72100
Sep 21, 202218.0618.0618.0618.0618.06200
Sep 20, 202218.2018.2018.2018.2018.20100
Sep 19, 202218.6318.6318.6318.6318.63100
Sep 16, 202218.5018.5418.4918.5418.541,500
Sep 15, 202218.7718.7718.7718.7718.77100
Sep 14, 202219.0719.0719.0719.0719.07100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement