ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EATV Vegtech Plant Based Innovation and Climate ETF

16.948
-0.0132 (-0.08%)
After Hours
Last Updated: 16:15:00
Delayed by 15 minutes

EATV Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2024 16.9612 -0.18 -1.07% 17.08 17.08 16.9612 15
Oct 29 2024 17.1454 -0.25 -1.44% 17.22 17.22 17.1454 481
Oct 28 2024 17.3957 0.19 1.12% 17.3957 17.3957 17.3957 138
Oct 25 2024 17.2036 0.03 0.15% 17.18 17.2401 17.18 370
Oct 24 2024 17.178 0.18 1.06% 17.178 17.178 17.178 51
Oct 23 2024 16.9983 -0.09 -0.52% 17.08 17.089 16.9983 837
Oct 22 2024 17.0864 -0.06 -0.37% 17.07 17.0864 17.02 726
Oct 21 2024 17.1506 -0.18 -1.06% 17.37 17.37 17.1506 946
Oct 18 2024 17.3344 -0.06 -0.32% 17.44 17.44 17.31 287
Oct 17 2024 17.3902 -0.09 -0.54% 17.36 17.3902 17.33 289
Oct 16 2024 17.4848 0.04 0.21% 17.41 17.5243 17.41 263
Oct 15 2024 17.4486 -0.04 -0.23% 17.47 17.5438 17.4486 317
Oct 14 2024 17.4883 0.12 0.66% 17.39 17.4883 17.37 1,382
Oct 11 2024 17.373 0.05 0.30% 17.27 17.373 17.27 592
Oct 10 2024 17.3207 0.02 0.12% 17.29 17.3207 17.29 178
Oct 09 2024 17.2999 0.05 0.26% 17.25 17.2999 17.25 575
Oct 08 2024 17.2542 0.07 0.42% 17.20 17.2542 17.20 82
Oct 07 2024 17.1815 -0.29 -1.68% 17.35 17.36 17.1815 9,205
Oct 04 2024 17.4749 0.25 1.45% 17.42 17.48 17.41 338
Oct 03 2024 17.2247 -0.05 -0.26% 17.38 17.38 17.22 113
Oct 02 2024 17.27 -0.29 -1.64% 17.46 17.46 17.27 443
Oct 01 2024 17.5581 -0.20 -1.10% 17.56 17.6199 17.51 4,563
Sep 30 2024 17.7531 -0.14 -0.79% 17.87 17.87 17.7531 348
Sep 27 2024 17.8948 -0.02 -0.13% 18.00 18.00 17.8948 196
Sep 26 2024 17.9182 0.25 1.41% 17.84 17.9182 17.84 942
Sep 25 2024 17.6688 -0.05 -0.27% 17.78 17.78 17.6688 545
Sep 24 2024 17.7163 0.10 0.58% 17.67 17.7163 17.67 151
Sep 23 2024 17.6136 0.13 0.72% 17.60 17.62 17.60 216
Sep 20 2024 17.4884 -0.15 -0.83% 17.60 17.60 17.4884 2,419
Sep 19 2024 17.6351 0.08 0.48% 17.63 17.6453 17.605 796
Sep 18 2024 17.5513 0.10 0.60% 17.48 17.5513 17.48 111
Sep 17 2024 17.4471 0.04 0.26% 17.42 17.554 17.42 491
Sep 16 2024 17.4024 0.13 0.76% 17.31 17.4024 17.31 139
Sep 13 2024 17.2707 0.15 0.89% 17.14 17.2707 17.14 354
Sep 12 2024 17.1181 0.16 0.92% 17.1181 17.1181 17.1181 10
Sep 11 2024 16.9622 0.05 0.28% 16.77 16.9622 16.71 1,671
Sep 10 2024 16.9148 0.06 0.36% 16.93 16.93 16.82 851
Sep 09 2024 16.8534 0.06 0.34% 16.86 16.89 16.8534 35
Sep 06 2024 16.7971 -0.15 -0.90% 16.86 16.86 16.7971 81
Sep 05 2024 16.9498 -0.05 -0.28% 16.98 17.00 16.9498 594
Sep 04 2024 16.9973 0.05 0.30% 16.92 16.9973 16.92 782
Sep 03 2024 16.9473 -0.09 -0.54% 16.9473 16.9473 16.9473 298
Aug 30 2024 17.04 -0.06 -0.37% 17.12 17.12 17.04 1,800
Aug 29 2024 17.1034 0.08 0.48% 17.13 17.165 17.1034 3,747
Aug 28 2024 17.0219 -0.03 -0.17% 17.07 17.10 17.0219 925
Aug 27 2024 17.0508 0.12 0.70% 16.93 17.0508 16.88 810
Aug 26 2024 16.9328 -0.02 -0.12% 16.94 16.9822 16.92 844
Aug 23 2024 16.9526 0.25 1.50% 16.86 16.9589 16.86 3,201
Aug 22 2024 16.7013 -0.09 -0.53% 16.87 16.87 16.7013 517
Aug 21 2024 16.7897 0.22 1.32% 16.58 16.80 16.58 443
Aug 20 2024 16.5712 -0.13 -0.75% 16.69 16.69 16.56 865
Aug 19 2024 16.6964 0.16 0.96% 16.52 16.6964 16.52 468
Aug 16 2024 16.5373 0.06 0.34% 16.46 16.5373 16.46 2,264
Aug 15 2024 16.4815 0.29 1.79% 16.29 16.50 16.29 1,147
Aug 14 2024 16.1917 0.00 0.02% 16.18 16.1917 16.08 9,718
Aug 13 2024 16.1883 0.36 2.26% 16.02 16.1883 16.02 1,262
Aug 12 2024 15.83 -0.33 -2.04% 16.14 16.14 15.83 683
Aug 09 2024 16.1595 -0.06 -0.37% 16.19 16.205 16.1595 583
Aug 08 2024 16.2196 0.25 1.59% 16.03 16.2491 16.03 918
Aug 07 2024 15.9651 -0.05 -0.30% 16.21 16.21 15.9651 496
Aug 06 2024 16.0132 0.16 1.01% 15.86 16.04 15.86 1,482
Aug 05 2024 15.853 -0.36 -2.19% 15.79 15.9298 15.79 607
Aug 02 2024 16.2084 -0.14 -0.85% 16.16 16.2084 16.16 2,215

Your Recent History

Delayed Upgrade Clock