Etho Climate Leadership U.S. ETF (ETHO) Historical Stock Data
56.11 ↓0.16 (-0.29%)
As of May 8, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, ETHO is down -0.04% a day on average. There have been 16 days where Etho Climate Leadership U.S. ETF closed green and 14 days where ETHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 56.08 | 56.27 | ↑$0.19 (0.34%) | 56.08 | 56.52 | 5.28K |
| 2024-05-06 | 56.13 | 56.23 | ↑$0.10 (0.17%) | 56.06 | 56.25 | 3.81K |
| 2024-05-03 | 55.87 | 55.68 | ↓$0.19 (-0.34%) | 55.61 | 56.11 | 7.23K |
| 2024-05-02 | 54.73 | 55.17 | ↑$0.44 (0.80%) | 54.57 | 55.24 | 6.58K |
| 2024-05-01 | 54.47 | 54.58 | ↑$0.11 (0.19%) | 54.41 | 55.33 | 4.04K |
| 2024-04-30 | 55.10 | 54.46 | ↓$0.64 (-1.16%) | 54.46 | 55.10 | 1.72K |
| 2024-04-29 | 55.58 | 55.50 | ↓$0.08 (-0.14%) | 55.50 | 55.59 | 2.14K |
| 2024-04-26 | 54.90 | 55.17 | ↑$0.27 (0.49%) | 54.90 | 55.32 | 35.48K |
| 2024-04-25 | 54.40 | 54.68 | ↑$0.28 (0.51%) | 54.26 | 54.79 | 3.91K |
| 2024-04-24 | 55.16 | 55.11 | ↓$0.05 (-0.09%) | 54.78 | 55.16 | 3.93K |
| 2024-04-23 | 55.10 | 55.07 | ↓$0.03 (-0.05%) | 54.98 | 55.22 | 2.50K |
| 2024-04-22 | 53.86 | 54.22 | ↑$0.36 (0.67%) | 53.74 | 54.46 | 11.85K |
| 2024-04-19 | 53.42 | 53.78 | ↑$0.36 (0.68%) | 53.42 | 54.00 | 1.74K |
| 2024-04-18 | 53.69 | 53.65 | ↓$0.04 (-0.07%) | 53.65 | 53.76 | 1.89K |
| 2024-04-17 | 54.22 | 53.76 | ↓$0.46 (-0.84%) | 53.76 | 54.35 | 18.65K |
| 2024-04-16 | 53.95 | 54.22 | ↑$0.27 (0.50%) | 53.95 | 54.39 | 6.96K |
| 2024-04-15 | 54.96 | 54.45 | ↓$0.51 (-0.92%) | 54.34 | 55.05 | 9.20K |
| 2024-04-12 | 55.58 | 55.15 | ↓$0.43 (-0.77%) | 55.15 | 55.58 | 1.07K |
| 2024-04-11 | 56.09 | 56.27 | ↑$0.18 (0.32%) | 55.83 | 56.43 | 3.18K |
| 2024-04-10 | 56.39 | 56.06 | ↓$0.33 (-0.58%) | 55.81 | 56.39 | 3.90K |
| 2024-04-09 | 57.46 | 57.52 | ↑$0.06 (0.10%) | 57.28 | 57.52 | 1.82K |
| 2024-04-08 | 57.00 | 57.09 | ↑$0.09 (0.16%) | 57.00 | 57.26 | 3.50K |
| 2024-04-05 | 56.85 | 57.01 | ↑$0.16 (0.29%) | 56.70 | 57.12 | 8.22K |
| 2024-04-04 | 57.52 | 56.65 | ↓$0.87 (-1.52%) | 56.65 | 57.81 | 3.79K |
| 2024-04-03 | 57.10 | 57.28 | ↑$0.18 (0.31%) | 57.10 | 57.36 | 1.95K |
| 2024-04-02 | 57.32 | 57.15 | ↓$0.17 (-0.30%) | 56.97 | 57.32 | 4.32K |
| 2024-04-01 | 58.71 | 58.03 | ↓$0.68 (-1.17%) | 57.90 | 58.71 | 18.38K |
| 2024-03-28 | 58.07 | 58.49 | ↑$0.42 (0.72%) | 58.07 | 58.51 | 4.34K |
| 2024-03-27 | 57.90 | 58.25 | ↑$0.35 (0.60%) | 57.85 | 58.25 | 2.89K |
| 2024-03-26 | 57.40 | 57.30 | ↓$0.10 (-0.18%) | 57.30 | 57.59 | 1.47K |
Create an account or log in to view more rows.
$ETHO I like the stock!
$ETHO wow! I sold too early
$ETHO Holding
$ETHO Momentum is building...
$ETHO Games being played here.
$ETHO It's happening!
$ETHO take us to the moon
lets goooooo
$ETHO Green today if ya buy
$ETHO low volume today isn’t necessarily a bad thing
$ETHO today will be a nice green day LFG!!!