Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF (SUPP) Historical Stock Data
61.39 ↓1.64 (-2.61%)
As of February 21, 2024, 10:29am EST.
Historical Data
In the past 30 trading days, SUPP is down -0.14% a day on average. There have been 15 days where Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF closed green and 15 days where SUPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63.02 | 63.03 | ↑$0.01 (0.02%) | 63.02 | 63.03 | 1.17K |
| 2024-04-25 | 62.77 | 62.73 | ↓$0.04 (-0.06%) | 62.73 | 62.88 | 4.72K |
| 2024-04-24 | 62.47 | 62.17 | ↓$0.30 (-0.48%) | 62.15 | 62.47 | 0.90K |
| 2024-04-23 | 62.74 | 62.70 | ↓$0.04 (-0.07%) | 62.64 | 62.74 | 1.04K |
| 2024-04-22 | 61.58 | 61.84 | ↑$0.26 (0.43%) | 61.58 | 62.02 | 1.61K |
| 2024-04-19 | 61.27 | 61.43 | ↑$0.16 (0.25%) | 61.27 | 61.43 | 1.41K |
| 2024-04-18 | 62.02 | 61.95 | ↓$0.07 (-0.11%) | 61.95 | 62.03 | 1.04K |
| 2024-04-17 | 63.70 | 62.70 | ↓$1.00 (-1.56%) | 62.59 | 63.70 | 1.13K |
| 2024-04-16 | 63.47 | 63.47 | ↑$0.00 (0.00%) | 63.47 | 63.47 | 269 |
| 2024-04-15 | 65.13 | 63.82 | ↓$1.31 (-2.02%) | 63.62 | 65.13 | 1.44K |
| 2024-04-12 | 64.09 | 64.28 | ↑$0.19 (0.30%) | 64.09 | 64.28 | 864 |
| 2024-04-11 | 65.21 | 65.21 | ↓$0.00 (-0.01%) | 65.21 | 65.29 | 1.29K |
| 2024-04-10 | 65.10 | 65.10 | ↑$0.00 (0.00%) | 65.10 | 65.10 | 153 |
| 2024-04-09 | 65.43 | 65.52 | ↑$0.09 (0.14%) | 65.43 | 65.52 | 357 |
| 2024-04-08 | 65.88 | 65.70 | ↓$0.18 (-0.27%) | 65.70 | 65.88 | 1.16K |
| 2024-04-05 | 65.54 | 65.54 | ↑$0.00 (0.00%) | 65.54 | 65.54 | 187 |
| 2024-04-04 | 65.13 | 64.75 | ↓$0.38 (-0.59%) | 64.59 | 65.13 | 1.11K |
| 2024-04-03 | 65.21 | 65.48 | ↑$0.27 (0.41%) | 65.19 | 65.64 | 602 |
| 2024-04-02 | 65.01 | 65.13 | ↑$0.12 (0.19%) | 65.01 | 65.13 | 364 |
| 2024-04-01 | 65.98 | 65.70 | ↓$0.28 (-0.42%) | 65.70 | 66.03 | 1.89K |
| 2024-03-28 | 66.02 | 66.01 | ↓$0.01 (-0.02%) | 66.01 | 66.02 | 1.26K |
| 2024-03-27 | 65.63 | 65.90 | ↑$0.27 (0.41%) | 65.63 | 65.90 | 628 |
| 2024-03-26 | 65.76 | 65.46 | ↓$0.30 (-0.46%) | 65.46 | 65.76 | 688 |
| 2024-03-25 | 65.74 | 65.53 | ↓$0.21 (-0.32%) | 65.53 | 65.74 | 1.06K |
| 2024-03-22 | 65.88 | 65.97 | ↑$0.09 (0.14%) | 65.86 | 65.97 | 448 |
| 2024-03-21 | 66.22 | 66.20 | ↓$0.02 (-0.03%) | 66.20 | 66.25 | 1.13K |
| 2024-03-20 | 65.39 | 65.39 | ↑$0.00 (0.01%) | 65.36 | 65.39 | 1.83K |
| 2024-03-19 | 64.49 | 64.69 | ↑$0.20 (0.31%) | 64.49 | 64.69 | 1.31K |
| 2024-03-18 | 64.64 | 64.31 | ↓$0.33 (-0.51%) | 64.31 | 64.64 | 849 |
| 2024-03-15 | 64.15 | 64.26 | ↑$0.11 (0.17%) | 64.10 | 64.26 | 1.45K |
Create an account or log in to view more rows.
$SUPP if your selling dont regret it later
$SUPP Nothing but time to wait
$SUPP Green by EOD guarentee
$SUPP cup and handle forming
$SUPP added
$SUPP holding unfortunately lol
$SUPP come on bulls we can do it
don’t let bears win
$SUPP buy and hold and get rewarded
$SUPP id rather have a dip then rip than a gap and crap
$SUPP going down