Quantcast

Etho Climate Leadership U.S. ETF Historical Stock Prices

(ETF)
ETHO 
$37.1905
*  
0.0295
0.08%
Get ETHO Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ETHO now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 37.36 37.52 37.137 37.1905 4,728
03/18/2019 36.83 37.2301 36.83 37.22 4,091
03/15/2019 37.09 37.0936 37.0607 37.0607 1,007
03/14/2019 36.89 36.9571 36.89 36.919 6,621
03/13/2019 37.02 37.14 36.9839 36.9839 1,709
03/12/2019 36.84 36.91 36.7104 36.8149 2,258
03/11/2019 36.4251 36.7276 36.4251 36.7276 6,086
03/08/2019 36.01 36.23 35.9853 36.23 16,742
03/07/2019 36.86 36.86 36.17 36.2433 6,510
03/06/2019 36.86 36.8991 36.53 36.5522 2,299
03/05/2019 36.95 36.97 36.87 36.8946 4,921
03/04/2019 37.14 37.3 36.8547 36.9315 3,713
03/01/2019 37.0699 37.1885 37.0699 37.1885 991
02/28/2019 37.0006 37.02 36.9819 36.9819 599
02/27/2019 36.8168 37.0672 36.8168 37.0587 2,253
02/26/2019 36.88 37.09 36.88 36.9371 2,401
02/25/2019 37.33 37.47 37.1048 37.1048 3,891
02/22/2019 37.05 37.05 36.8656 37.0306 5,675
02/21/2019 36.72 36.81 36.601 36.741 5,417
02/20/2019 37.04 37.04 36.7473 36.7923 5,893
02/19/2019 36.6 36.73 36.24 36.6671 22,772
02/15/2019 36.5799 36.6004 36.499 36.6004 3,433
02/14/2019 36.31 36.3318 36.2351 36.2544 5,842
02/13/2019 36.65 36.65 36.1995 36.2857 7,972
02/12/2019 36.13 36.26 36.1099 36.1892 17,427
02/11/2019 35.53 35.782 35.53 35.7599 2,515
02/08/2019 35.3801 35.5233 35.33 35.5233 3,662
02/07/2019 35.57 35.59 35.28 35.4969 7,917
02/06/2019 35.75 35.84 35.689 35.7256 4,336
02/05/2019 35.6499 35.6499 35.58 35.6422 22,273
02/04/2019 35.3 35.4486 35.17 35.4486 8,423
02/01/2019 35.36 35.39 35.05 35.39 7,835
01/31/2019 34.9 35.1055 34.9 35.1055 9,260
01/30/2019 34.18 34.84 34.18 34.7861 15,157
01/29/2019 34.3894 34.42 34.3537 34.3537 10,887
01/28/2019 34.33 34.44 34.32 34.3631 2,725
01/25/2019 34.6 34.6 34.5902 34.5902 184
01/24/2019 34.07 34.28 34.07 34.2539 2,360
01/23/2019 34.213 34.213 33.72 33.9725 4,594
01/22/2019 34.48 34.48 33.9316 33.9341 4,352
01/18/2019 34.32 34.6 34.275 34.566 3,626
01/17/2019 33.78 34.1 33.78 33.9805 980
01/16/2019 33.7969 33.825 33.729 33.7701 2,167
01/15/2019 33.53 33.5601 33.38 33.5601 11,768
01/14/2019 33.5 33.5 33.3587 33.37 8,649
01/11/2019 33.36 33.579 33.255 33.5325 6,411
01/10/2019 32.89 33.459 32.89 33.4482 7,680
01/09/2019 33.15 33.409 32.725 33.2596 7,856
01/08/2019 32.77 33.0082 32.69 32.9996 5,800
01/07/2019 32.25 32.76 32.25 32.6283 15,922
01/04/2019 31.79 32.26 31.65 32.2596 8,759
01/03/2019 31.62 31.62 31.23 31.23 12,992
01/02/2019 32.24 32.24 31.51 31.9231 633
12/31/2018 32.13 32.13 31.75 32.01 3,276
12/28/2018 31.9123 32.1046 31.6334 31.7082 6,734
12/27/2018 29.99 31.6102 29.99 31.6102 12,424
12/26/2018 30.48 31.4162 30.05 31.4162 6,782
12/24/2018 31.14 31.14 30.1053 30.1053 2,715
12/21/2018 31.5 31.95 30.8721 30.8721 14,629
12/20/2018 32.03 32.03 31.1451 31.4159 5,039
12/19/2018 32.7298 32.851 31.9165 31.9918 4,418
12/18/2018 32.88 32.88 32.5142 32.5142 1,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ETHO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio