Skip to main content

Eip Carbon Impact ETF FT (NY: ECLN )

28.67 -0.50 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.02 29.02 28.66 28.67 819 -0.50(-1.70%)
Oct 31, 2024 29.30 29.30 29.16 29.16 2,715 +0.22(+0.75%)
Oct 30, 2024 28.85 29.19 28.83 28.94 2,344 +0.08(+0.27%)
Oct 29, 2024 28.87 28.87 28.87 28.87 384 -0.34(-1.16%)
Oct 28, 2024 29.21 29.21 29.21 29.21 735 +0.11(+0.39%)
Oct 25, 2024 29.35 29.35 29.09 29.09 1,094 -0.29(-0.99%)
Oct 24, 2024 29.45 29.45 29.33 29.39 926 -0.05(-0.15%)
Oct 23, 2024 29.31 29.43 29.31 29.43 864 +0.08(+0.27%)
Oct 22, 2024 29.15 29.35 29.15 29.35 591 -0.04(-0.13%)
Oct 21, 2024 29.59 29.59 29.39 29.39 3,890 -0.16(-0.54%)
Oct 18, 2024 29.38 29.55 29.33 29.55 974 +0.14(+0.47%)
Oct 17, 2024 29.58 29.58 29.37 29.41 1,335 -0.17(-0.57%)
Oct 16, 2024 29.23 29.63 29.21 29.58 2,997 +0.45(+1.54%)
Oct 15, 2024 29.16 29.24 29.13 29.13 14,533 +0.00(+0.01%)
Oct 14, 2024 28.98 29.13 28.98 29.13 970 +0.25(+0.85%)
Oct 11, 2024 28.68 28.88 28.68 28.88 901 +0.21(+0.74%)
Oct 10, 2024 28.78 28.78 28.61 28.67 579 -0.13(-0.47%)
Oct 09, 2024 28.72 28.87 28.72 28.80 352 -0.03(-0.12%)
Oct 08, 2024 28.84 28.89 28.84 28.84 452 -0.01(-0.04%)
Oct 07, 2024 29.02 29.02 28.80 28.85 14,369 -0.34(-1.15%)
Oct 04, 2024 29.18 29.19 29.10 29.19 32,531 +0.07(+0.23%)
Oct 03, 2024 29.20 29.20 29.12 29.12 1,230 -0.10(-0.34%)
Oct 02, 2024 29.12 29.22 29.12 29.22 621 +0.08(+0.27%)
Oct 01, 2024 29.07 29.14 29.07 29.14 496 +0.06(+0.20%)
Sep 30, 2024 28.96 29.08 28.95 29.08 2,946 +0.14(+0.49%)
Sep 27, 2024 28.80 28.95 28.80 28.94 3,040 +0.23(+0.80%)
Sep 26, 2024 28.84 28.87 28.70 28.71 1,009 -0.18(-0.63%)
Sep 25, 2024 28.86 28.90 28.76 28.89 677 +0.05(+0.17%)
Sep 24, 2024 28.91 28.92 28.83 28.84 87,091 -0.08(-0.26%)
Sep 23, 2024 28.77 28.92 28.77 28.92 17,918 +0.30(+1.04%)
Sep 20, 2024 28.42 28.63 28.42 28.62 8,017 +0.31(+1.10%)
Sep 19, 2024 28.64 28.64 28.25 28.31 25,322 -0.14(-0.51%)
Sep 18, 2024 28.59 28.59 28.40 28.46 91,446 -0.15(-0.52%)
Sep 17, 2024 28.59 28.61 28.59 28.61 1,678 +0.01(+0.02%)
Sep 16, 2024 28.51 28.62 28.47 28.60 2,840 +0.24(+0.86%)
Sep 13, 2024 28.12 28.36 28.12 28.36 1,509 +0.35(+1.26%)
Sep 12, 2024 27.93 28.02 27.91 28.00 3,670 +0.10(+0.37%)
Sep 11, 2024 27.55 27.91 27.55 27.90 1,826 +0.07(+0.24%)
Sep 10, 2024 27.74 27.83 27.74 27.83 2,575 +0.13(+0.47%)
Sep 09, 2024 27.66 27.70 27.55 27.70 1,158 +0.14(+0.52%)
Sep 06, 2024 27.87 27.87 27.53 27.56 2,572 -0.28(-1.02%)
Sep 05, 2024 27.91 27.91 27.79 27.84 3,605 -0.02(-0.06%)
Sep 04, 2024 27.86 27.87 27.78 27.86 2,966 +0.11(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.