Engine No. 1 Transform 500 ETF (VOTE) Historical Stock Data
61.97 ↑0.43 (0.70%)
As of May 24, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, VOTE is down -0.08% a day on average. There have been 16 days where Engine No. 1 Transform 500 ETF closed green and 14 days where VOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 61.76 | 61.97 | ↑$0.21 (0.34%) | 61.75 | 62.00 | 16.04K |
| 2024-05-23 | 62.28 | 61.54 | ↓$0.74 (-1.19%) | 61.43 | 62.28 | 8.66K |
| 2024-05-22 | 62.15 | 61.99 | ↓$0.16 (-0.26%) | 61.76 | 62.21 | 12.72K |
| 2024-05-21 | 61.97 | 62.15 | ↑$0.18 (0.29%) | 61.96 | 62.29 | 79.14K |
| 2024-05-20 | 61.95 | 61.99 | ↑$0.04 (0.06%) | 61.95 | 62.21 | 6.81K |
| 2024-05-17 | 61.94 | 61.97 | ↑$0.03 (0.05%) | 61.81 | 61.98 | 10.40K |
| 2024-05-16 | 62.03 | 61.86 | ↓$0.17 (-0.27%) | 61.86 | 62.11 | 6.38K |
| 2024-05-15 | 61.54 | 61.99 | ↑$0.45 (0.73%) | 61.47 | 62.00 | 9.96K |
| 2024-05-14 | 60.94 | 61.25 | ↑$0.31 (0.52%) | 60.89 | 61.25 | 6.13K |
| 2024-05-13 | 61.18 | 60.91 | ↓$0.27 (-0.44%) | 60.86 | 61.18 | 14.85K |
| 2024-05-10 | 60.96 | 60.93 | ↓$0.03 (-0.05%) | 60.86 | 61.08 | 77.95K |
| 2024-05-09 | 60.64 | 60.81 | ↑$0.17 (0.29%) | 60.64 | 60.84 | 11.64K |
| 2024-05-08 | 60.19 | 60.51 | ↑$0.32 (0.53%) | 60.19 | 60.56 | 13.31K |
| 2024-05-07 | 60.51 | 60.52 | ↑$0.01 (0.02%) | 60.45 | 60.68 | 89.68K |
| 2024-05-06 | 60.04 | 60.46 | ↑$0.42 (0.70%) | 60.04 | 60.47 | 33.90K |
| 2024-05-03 | 59.84 | 59.85 | ↑$0.02 (0.03%) | 59.54 | 59.99 | 34.84K |
| 2024-05-02 | 59.02 | 59.12 | ↑$0.10 (0.17%) | 58.57 | 59.16 | 23.29K |
| 2024-05-01 | 58.62 | 58.58 | ↓$0.04 (-0.06%) | 58.50 | 59.25 | 29.22K |
| 2024-04-30 | 59.47 | 58.77 | ↓$0.70 (-1.18%) | 58.77 | 59.58 | 39.27K |
| 2024-04-29 | 59.70 | 59.68 | ↓$0.02 (-0.03%) | 59.47 | 59.72 | 43.53K |
| 2024-04-26 | 59.30 | 59.54 | ↑$0.24 (0.40%) | 59.23 | 59.63 | 46.56K |
| 2024-04-25 | 58.28 | 58.89 | ↑$0.61 (1.05%) | 58.28 | 58.98 | 43.87K |
| 2024-04-24 | 59.27 | 59.15 | ↓$0.12 (-0.20%) | 58.88 | 59.33 | 64.07K |
| 2024-04-23 | 58.78 | 59.10 | ↑$0.32 (0.54%) | 58.78 | 59.19 | 75.32K |
| 2024-04-22 | 58.19 | 58.34 | ↑$0.15 (0.26%) | 57.93 | 58.71 | 21.11K |
| 2024-04-19 | 58.31 | 57.88 | ↓$0.43 (-0.74%) | 57.75 | 58.50 | 22.99K |
| 2024-04-18 | 58.77 | 58.41 | ↓$0.36 (-0.62%) | 58.38 | 58.95 | 200.50K |
| 2024-04-17 | 59.12 | 58.61 | ↓$0.51 (-0.87%) | 58.47 | 59.12 | 8.07K |
| 2024-04-16 | 59.06 | 58.91 | ↓$0.15 (-0.25%) | 58.79 | 59.10 | 9.41K |
| 2024-04-15 | 60.28 | 59.04 | ↓$1.24 (-2.06%) | 59.01 | 60.28 | 15.27K |
Create an account or log in to view more rows.
$VOTE we need one good push to moon this.
$VOTE nothing drops
$VOTE a comeback is always more fun than an all out win!!!!
$VOTE it begins tomorrow
$VOTE bear trap dude
$VOTE lets go <3
$VOTE Shorts talk the talk but cant walk the walk
$VOTE Nope
$VOTE cup and handle!
$VOTE is it time?