Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EYLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 31.7141 | -0.70 | -2.15% | 32.33 | 32.5126 | 31.6763 | 125,468 |
| Dec 17 2024 | 32.41 | -0.14 | -0.43% | 32.205 | 32.43 | 32.119 | 91,760 |
| Dec 16 2024 | 32.55 | -0.19 | -0.58% | 32.67 | 32.72 | 32.4147 | 48,493 |
| Dec 13 2024 | 32.74 | -0.10 | -0.30% | 32.91 | 32.9297 | 32.71 | 36,337 |
| Dec 12 2024 | 32.84 | -0.41 | -1.23% | 32.88 | 33.0638 | 32.81 | 44,981 |
| Dec 11 2024 | 33.25 | 0.40 | 1.22% | 33.04 | 33.68 | 32.9668 | 75,836 |
| Dec 10 2024 | 32.85 | -0.50 | -1.50% | 33.01 | 33.13 | 32.85 | 28,175 |
| Dec 09 2024 | 33.35 | 0.91 | 2.81% | 33.51 | 34.02 | 32.995 | 104,622 |
| Dec 06 2024 | 32.44 | -0.17 | -0.52% | 33.035 | 33.12 | 32.44 | 47,664 |
| Dec 05 2024 | 32.61 | -0.24 | -0.73% | 32.89 | 33.1353 | 32.61 | 379,857 |
| Dec 04 2024 | 32.85 | 0.19 | 0.58% | 32.20 | 33.00 | 32.20 | 47,822 |
| Dec 03 2024 | 32.66 | 0.17 | 0.52% | 32.66 | 32.76 | 32.3701 | 47,295 |
| Dec 02 2024 | 32.49 | -0.24 | -0.73% | 32.63 | 32.74 | 32.463 | 46,115 |
| Nov 29 2024 | 32.73 | 0.26 | 0.80% | 32.36 | 32.73 | 32.00 | 19,916 |
| Nov 27 2024 | 32.47 | -0.05 | -0.15% | 32.78 | 32.78 | 32.28 | 41,225 |
| Nov 26 2024 | 32.52 | -0.29 | -0.88% | 32.57 | 32.765 | 32.52 | 77,453 |
| Nov 25 2024 | 32.81 | 0.12 | 0.37% | 32.94 | 32.94 | 32.61 | 52,859 |
| Nov 22 2024 | 32.69 | -0.20 | -0.61% | 32.73 | 32.7999 | 32.6469 | 104,581 |
| Nov 21 2024 | 32.89 | 0.23 | 0.70% | 32.78 | 32.91 | 32.7401 | 46,872 |
| Nov 20 2024 | 32.66 | -0.19 | -0.58% | 32.64 | 32.66 | 32.4303 | 66,805 |
| Nov 19 2024 | 32.85 | 0.30 | 0.91% | 32.55 | 32.85 | 32.3701 | 98,890 |
| Nov 18 2024 | 32.555 | 0.28 | 0.87% | 32.30 | 32.6188 | 32.27 | 54,037 |
| Nov 15 2024 | 32.2748 | 0.23 | 0.73% | 32.20 | 32.37 | 32.18 | 87,508 |
| Nov 14 2024 | 32.04 | -0.26 | -0.80% | 32.18 | 32.3585 | 32.04 | 52,140 |
| Nov 13 2024 | 32.30 | -0.16 | -0.49% | 32.42 | 32.48 | 32.22 | 49,888 |
| Nov 12 2024 | 32.46 | -0.59 | -1.79% | 32.62 | 32.73 | 32.25 | 73,182 |
| Nov 11 2024 | 33.05 | -0.31 | -0.93% | 33.34 | 33.36 | 32.85 | 59,667 |
| Nov 08 2024 | 33.36 | -0.69 | -2.03% | 33.57 | 34.05 | 33.2061 | 73,540 |
| Nov 07 2024 | 34.05 | 0.74 | 2.22% | 34.03 | 34.14 | 33.8467 | 186,005 |
| Nov 06 2024 | 33.31 | -0.33 | -0.98% | 33.295 | 33.50 | 33.0659 | 198,131 |
| Nov 05 2024 | 33.64 | 0.31 | 0.93% | 33.55 | 33.7921 | 33.48 | 44,551 |
| Nov 04 2024 | 33.33 | -0.10 | -0.30% | 33.43 | 33.66 | 33.3147 | 43,932 |
| Nov 01 2024 | 33.43 | 0.21 | 0.63% | 33.60 | 33.63 | 33.29 | 38,428 |
| Oct 31 2024 | 33.22 | -0.10 | -0.30% | 33.22 | 33.22 | 32.98 | 20,251 |
| Oct 30 2024 | 33.32 | -0.15 | -0.45% | 33.35 | 33.45 | 33.18 | 33,777 |
| Oct 29 2024 | 33.47 | -0.13 | -0.39% | 33.41 | 33.5983 | 33.41 | 47,986 |
| Oct 28 2024 | 33.60 | -0.04 | -0.12% | 33.42 | 33.7695 | 33.42 | 32,746 |
| Oct 25 2024 | 33.64 | -0.05 | -0.15% | 34.50 | 34.50 | 33.5101 | 23,754 |
| Oct 24 2024 | 33.69 | 0.10 | 0.30% | 33.47 | 33.70 | 33.47 | 49,007 |
| Oct 23 2024 | 33.59 | -0.40 | -1.18% | 33.80 | 33.80 | 33.47 | 51,517 |
| Oct 22 2024 | 33.99 | 0.07 | 0.21% | 34.43 | 34.43 | 33.73 | 86,704 |
| Oct 21 2024 | 33.92 | -0.12 | -0.35% | 33.81 | 34.0099 | 33.74 | 68,522 |
| Oct 18 2024 | 34.04 | 0.11 | 0.32% | 34.03 | 34.1587 | 33.9601 | 40,269 |
| Oct 17 2024 | 33.93 | -0.16 | -0.47% | 33.70 | 34.0499 | 33.70 | 32,687 |
| Oct 16 2024 | 34.09 | 0.49 | 1.46% | 33.80 | 34.15 | 33.80 | 31,076 |
| Oct 15 2024 | 33.60 | -0.81 | -2.35% | 34.00 | 34.06 | 33.54 | 36,608 |
| Oct 14 2024 | 34.41 | 0.09 | 0.26% | 34.22 | 35.27 | 34.145 | 82,896 |
| Oct 11 2024 | 34.32 | 0.11 | 0.32% | 34.21 | 34.3301 | 34.07 | 41,456 |
| Oct 10 2024 | 34.21 | 0.25 | 0.74% | 33.96 | 34.21 | 33.9302 | 91,176 |
| Oct 09 2024 | 33.96 | -0.30 | -0.88% | 33.84 | 34.12 | 33.6283 | 52,874 |
| Oct 08 2024 | 34.26 | -0.75 | -2.14% | 34.25 | 34.39 | 34.00 | 206,402 |
| Oct 07 2024 | 35.01 | 0.39 | 1.13% | 34.82 | 35.0899 | 34.76 | 204,638 |
| Oct 04 2024 | 34.62 | 0.25 | 0.73% | 34.46 | 34.62 | 34.36 | 133,453 |
| Oct 03 2024 | 34.37 | -0.26 | -0.75% | 34.30 | 34.58 | 34.12 | 71,150 |
| Oct 02 2024 | 34.63 | 0.24 | 0.70% | 34.81 | 34.81 | 34.5356 | 44,523 |
| Oct 01 2024 | 34.39 | -0.21 | -0.61% | 34.45 | 34.74 | 34.275 | 57,121 |
| Sep 30 2024 | 34.60 | -0.78 | -2.20% | 35.10 | 35.22 | 34.42 | 150,494 |
| Sep 27 2024 | 35.38 | 0.21 | 0.60% | 35.32 | 35.44 | 35.075 | 73,013 |
| Sep 26 2024 | 35.17 | 0.73 | 2.12% | 35.21 | 35.362 | 34.85 | 92,809 |
| Sep 25 2024 | 34.44 | -0.37 | -1.06% | 34.64 | 34.65 | 34.34 | 73,640 |
| Sep 24 2024 | 34.81 | 0.90 | 2.65% | 34.59 | 34.97 | 34.4001 | 99,667 |
| Sep 23 2024 | 33.91 | 0.29 | 0.86% | 33.90 | 34.06 | 33.7997 | 45,762 |
| Sep 20 2024 | 33.62 | -0.38 | -1.12% | 33.63 | 33.67 | 33.5001 | 53,401 |
