IQ Clean Oceans ETF (OCEN)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

21.06

0.00

(0.00%)

As of 09:34AM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	21.11	21.18	21.06	21.06	21.06	1,000
Feb 03, 2023	21.50	21.50	21.30	21.30	21.30	400
Feb 02, 2023	21.56	21.56	21.56	21.56	21.56	100
Feb 01, 2023	21.26	21.26	21.26	21.26	21.26	100
Jan 31, 2023	20.91	20.91	20.91	20.91	20.91	-
Jan 30, 2023	20.63	20.63	20.63	20.63	20.63	100
Jan 27, 2023	20.78	20.78	20.78	20.78	20.78	100
Jan 26, 2023	20.66	20.82	20.66	20.82	20.82	300
Jan 25, 2023	20.68	20.68	20.68	20.68	20.68	100
Jan 24, 2023	20.74	20.74	20.74	20.74	20.74	100
Jan 23, 2023	20.81	20.81	20.81	20.81	20.81	-
Jan 20, 2023	20.59	20.59	20.59	20.59	20.59	100
Jan 19, 2023	20.37	20.37	20.37	20.37	20.37	100
Jan 18, 2023	20.96	20.96	20.73	20.73	20.73	200
Jan 17, 2023	20.91	20.91	20.91	20.91	20.91	100
Jan 13, 2023	20.76	20.86	20.76	20.86	20.86	400
Jan 12, 2023	20.75	20.78	20.75	20.78	20.78	100
Jan 11, 2023	20.59	20.59	20.59	20.59	20.59	100
Jan 10, 2023	20.23	20.27	20.22	20.27	20.27	400
Jan 09, 2023	20.13	20.13	20.13	20.13	20.13	100
Jan 06, 2023	19.95	19.95	19.95	19.95	19.95	100
Jan 05, 2023	19.45	19.45	19.45	19.45	19.45	100
Jan 04, 2023	19.71	19.71	19.71	19.71	19.71	-
Jan 03, 2023	19.45	19.45	19.40	19.40	19.40	300
Dec 30, 2022	19.39	19.39	19.39	19.39	19.39	-
Dec 29, 2022	19.52	19.52	19.52	19.52	19.52	100
Dec 28, 2022	19.31	19.31	19.15	19.15	19.15	300
Dec 27, 2022	19.39	19.39	19.39	19.39	19.39	100
Dec 23, 2022	19.45	19.45	19.45	19.45	19.45	100
Dec 22, 2022	19.39	19.39	19.39	19.39	19.39	100
Dec 21, 2022	19.63	19.67	19.63	19.67	19.67	300
Dec 20, 2022	19.31	19.31	19.28	19.28	19.28	300
Dec 19, 2022	19.34	19.34	19.34	19.34	19.34	100
Dec 16, 2022	19.47	19.47	19.47	19.47	19.47	100
Dec 15, 2022	19.74	19.74	19.74	19.74	19.74	100
Dec 14, 2022	20.36	20.36	20.36	20.36	20.36	100
Dec 13, 2022	20.38	20.38	20.38	20.38	20.38	100
Dec 12, 2022	19.85	20.03	19.85	20.03	20.03	400
Dec 09, 2022	19.85	19.85	19.85	19.85	19.85	200
Dec 08, 2022	19.82	19.82	19.82	19.82	19.82	100
Dec 07, 2022	19.72	19.72	19.72	19.72	19.72	100
Dec 06, 2022	19.70	19.70	19.70	19.70	19.70	200
Dec 05, 2022	20.18	20.18	20.02	20.02	20.02	1,000
Dec 02, 2022	20.27	20.27	20.24	20.24	20.24	200
Dec 01, 2022	20.15	20.15	20.15	20.15	20.15	100
Nov 30, 2022	19.98	19.98	19.98	19.98	19.98	100
Nov 29, 2022	19.40	19.40	19.40	19.40	19.40	100
Nov 28, 2022	19.77	19.77	19.52	19.52	19.52	500
Nov 25, 2022	19.92	19.92	19.92	19.92	19.92	-
Nov 23, 2022	19.87	19.87	19.87	19.87	19.87	100
Nov 22, 2022	19.67	19.67	19.67	19.67	19.67	100
Nov 21, 2022	19.40	19.40	19.40	19.40	19.40	100
Nov 18, 2022	19.59	19.59	19.59	19.59	19.59	100
Nov 17, 2022	19.49	19.49	19.49	19.49	19.49	100
Nov 16, 2022	19.49	19.49	19.45	19.45	19.45	200
Nov 15, 2022	19.60	19.60	19.60	19.60	19.60	100
Nov 14, 2022	19.50	19.50	19.50	19.50	19.50	100
Nov 11, 2022	19.69	19.69	19.69	19.69	19.69	100
Nov 10, 2022	19.32	19.32	19.32	19.32	19.32	-
Nov 09, 2022	18.17	18.17	18.00	18.00	18.00	300
Nov 08, 2022	18.24	18.24	18.24	18.24	18.24	100
Nov 07, 2022	17.85	17.85	17.85	17.85	17.85	100
Nov 04, 2022	17.69	17.69	17.69	17.69	17.69	100
Nov 03, 2022	17.07	17.07	17.07	17.07	17.07	-
Nov 02, 2022	17.48	17.49	17.18	17.18	17.18	600
Nov 01, 2022	17.63	17.65	17.61	17.63	17.63	3,300
Oct 31, 2022	17.63	17.63	17.63	17.63	17.63	100
Oct 28, 2022	17.87	17.87	17.87	17.87	17.87	-
Oct 27, 2022	17.58	17.58	17.58	17.58	17.58	100
Oct 26, 2022	17.79	17.79	17.79	17.79	17.79	100
Oct 25, 2022	17.67	17.67	17.67	17.67	17.67	100
Oct 24, 2022	17.09	17.30	17.09	17.25	17.25	1,500
Oct 21, 2022	17.12	17.12	17.12	17.12	17.12	100
Oct 20, 2022	16.82	16.82	16.82	16.82	16.82	100
Oct 19, 2022	16.91	16.91	16.91	16.91	16.91	100
Oct 18, 2022	17.20	17.20	17.20	17.20	17.20	100
Oct 17, 2022	16.95	16.95	16.95	16.95	16.95	100
Oct 14, 2022	16.44	16.44	16.44	16.44	16.44	100
Oct 13, 2022	16.25	16.78	16.25	16.78	16.78	500
Oct 12, 2022	16.40	16.40	16.40	16.40	16.40	100
Oct 11, 2022	16.48	16.48	16.48	16.48	16.48	100
Oct 10, 2022	16.71	16.71	16.71	16.71	16.71	200
Oct 07, 2022	16.76	16.76	16.76	16.76	16.76	100
Oct 06, 2022	17.32	17.32	17.32	17.32	17.32	100
Oct 05, 2022	17.62	17.62	17.60	17.60	17.60	400
Oct 04, 2022	17.87	17.87	17.87	17.87	17.87	100
Oct 03, 2022	17.19	17.19	17.19	17.19	17.19	100
Sep 30, 2022	16.73	16.73	16.73	16.73	16.73	100
Sep 29, 2022	16.89	16.89	16.85	16.85	16.85	300
Sep 28, 2022	17.34	17.34	17.34	17.34	17.34	300
Sep 27, 2022	16.91	16.91	16.91	16.91	16.91	100
Sep 26, 2022	16.99	16.99	16.99	16.99	16.99	100
Sep 23, 2022	17.26	17.26	17.26	17.26	17.26	100
Sep 22, 2022	17.72	17.72	17.72	17.72	17.72	100
Sep 21, 2022	18.06	18.06	18.06	18.06	18.06	200
Sep 20, 2022	18.20	18.20	18.20	18.20	18.20	100
Sep 19, 2022	18.63	18.63	18.63	18.63	18.63	100
Sep 16, 2022	18.50	18.54	18.49	18.54	18.54	1,500
Sep 15, 2022	18.77	18.77	18.77	18.77	18.77	100
Sep 14, 2022	19.07	19.07	19.07	19.07	19.07	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,107.96-3.12(-0.08%)

Dow 3033,774.58-116.44(-0.34%)

Nasdaq11,912.08+24.62(+0.21%)

Russell 20001,944.22-13.49(-0.69%)

Crude Oil76.28+2.17(+2.93%)

Gold1,887.50+8.00(+0.43%)

IQ Clean Oceans ETF (OCEN)

S&P 500
4,107.96
-3.12(-0.08%)

Dow 30
33,774.58
-116.44(-0.34%)

Nasdaq
11,912.08
+24.62(+0.21%)

Russell 2000
1,944.22
-13.49(-0.69%)

Crude Oil
76.28
+2.17(+2.93%)

Gold
1,887.50
+8.00(+0.43%)