Etho Climate Leadership U.S. ETF Historical Stock Prices

(ETF)
ETHO 
$27.8588
*  
0.0012
0%
Get ETHO Alerts
*Delayed - data as of Dec. 7, 2016 11:28 ET  -  Find a broker to begin trading ETHO now


Community Rating:
View:    ETHO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:28 27.85 27.97 27.8588 27.8588 3,261
12/06/2016 27.86 27.86 27.86 27.86 237
12/05/2016 27.55 27.7 27.55 27.689 1,040
12/02/2016 27.3801 27.3801 27.3801 27.3801 00
12/01/2016 27.58 27.58 27.3801 27.3801 720
11/30/2016 27.74 27.74 27.6595 27.67 1,041
11/29/2016 28.1 28.1 27.7661 27.7661 669
11/28/2016 27.88 27.88 27.7484 27.759 2,672
11/25/2016 27.98 27.98 27.98 27.98 1,002
11/23/2016 27.58 27.86 27.58 27.86 1,126
11/22/2016 27.76 27.78 27.69 27.78 948
11/21/2016 27.6403 27.6403 27.6403 27.6403 216
11/18/2016 27.5086 27.54 27.4825 27.4825 4,382
11/17/2016 27.537 27.56 27.4987 27.56 727
11/16/2016 27.39 27.39 27.32 27.32 816
11/15/2016 27.5 27.5 27.2961 27.3721 739
11/14/2016 27.16 27.3599 27.16 27.25 2,088
11/11/2016 26.99 27.0264 26.8511 27.0264 1,497
11/10/2016 26.8499 26.944 26.8409 26.89 1,469
11/09/2016 26.3 26.71 26.29 26.7077 1,273
11/08/2016 26.25 26.429 26.1607 26.29 3,372
11/07/2016 26.3 26.3 26.129 26.2 3,956
11/04/2016 25.8622 25.8622 25.6767 25.6767 243
11/03/2016 25.6249 25.6249 25.6249 25.6249 188
11/02/2016 25.83 25.83 25.76 25.76 1,741
11/01/2016 26.04 26.04 25.83 25.92 1,901
10/31/2016 26.45 26.45 26.09 26.1698 3,781
10/28/2016 26.09 26.09 26.09 26.09 303
10/27/2016 26.38 26.38 26.019 26.019 2,871
10/26/2016 26.292 26.292 26.18 26.22 1,376
10/25/2016 26.37 26.37 26.255 26.32 1,565
10/24/2016 26.46 26.58 26.46 26.503 4,631
10/21/2016 26.59 26.59 26.3499 26.4 4,431
10/20/2016 26.3824 26.3824 26.3824 26.3824 326
10/19/2016 26.3099 26.46 26.29 26.45 2,541
10/18/2016 26.3772 26.3772 26.3772 26.3772 107
10/17/2016 26.1999 26.2599 26.18 26.18 2,667
10/14/2016 26.21 26.2219 26.21 26.2219 1,430
10/13/2016 26.53 26.53 26.0499 26.27 2,726
10/12/2016 26.33 26.66 26.33 26.44 3,854
10/11/2016 26.7 26.7 26.317 26.35 948
10/10/2016 26.78 26.83 26.78 26.83 1,703
10/07/2016 26.81 26.81 26.68 26.73 1,048
10/06/2016 26.87 26.87 26.87 26.87 232
10/05/2016 26.79 27.01 26.75 26.93 5,956
10/04/2016 26.8 26.92 26.7187 26.7187 787
10/03/2016 26.93 26.93 26.8503 26.8503 449
09/30/2016 26.87 26.9635 26.87 26.9635 791
09/29/2016 27.1 27.1 26.829 26.829 3,792
09/28/2016 27.04 27.04 26.92 27.04 693
09/27/2016 26.8426 26.968 26.8426 26.968 1,184
09/26/2016 26.98 26.98 26.7746 26.7746 1,136
09/23/2016 27.05 27.05 27.05 27.05 262
09/22/2016 27.1247 27.1399 27.1247 27.1399 310
09/21/2016 26.6999 26.89 26.6999 26.89 382
09/20/2016 26.67 26.67 26.6 26.6 299
09/19/2016 26.56 26.575 26.56 26.575 331
09/16/2016 26.4 26.412 26.4 26.412 506
09/15/2016 26.23 26.5 26.23 26.5 306
09/14/2016 26.23 26.28 26.23 26.24 593
09/13/2016 26.85 26.85 26.3 26.3 675
09/12/2016 26.5 26.73 26.37 26.73 2,713
09/09/2016 26.5899 26.5899 26.5 26.5 266
09/08/2016 27.12 27.12 27.12 27.12 551
09/07/2016 27.17 27.24 27.16 27.24 2,824
09/06/2016 27.19 27.19 27.12 27.12 800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?