VegTech Plant-based Innovation & Climate ETF (EATV) Historical Stock Data
16.14 ↑0.13 (0.81%)
As of April 11, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, EATV is down -0.39% a day on average. There have been 10 days where VegTech Plant-based Innovation & Climate ETF closed green and 20 days where EATV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 16.10 | 16.14 | ↑$0.04 (0.25%) | 16.00 | 16.14 | 1.07K |
| 2024-04-18 | 16.07 | 16.01 | ↓$0.06 (-0.37%) | 16.00 | 16.07 | 497 |
| 2024-04-17 | 16.20 | 15.99 | ↓$0.21 (-1.31%) | 15.99 | 16.20 | 2.06K |
| 2024-04-16 | 16.06 | 16.06 | ↓$0.00 (-0.01%) | 16.06 | 16.10 | 366 |
| 2024-04-15 | 16.43 | 16.10 | ↓$0.33 (-2.01%) | 16.10 | 16.43 | 0.94K |
| 2024-04-12 | 16.40 | 16.30 | ↓$0.10 (-0.59%) | 16.30 | 16.40 | 1.46K |
| 2024-04-11 | 16.77 | 16.59 | ↓$0.18 (-1.05%) | 16.59 | 16.77 | 2.25K |
| 2024-04-10 | 16.66 | 16.65 | ↓$0.01 (-0.03%) | 16.65 | 16.72 | 1.52K |
| 2024-04-09 | 16.76 | 16.85 | ↑$0.09 (0.53%) | 16.76 | 16.85 | 672 |
| 2024-04-08 | 16.77 | 16.77 | ↑$0.00 (0.00%) | 16.77 | 16.77 | 124 |
| 2024-04-05 | 16.70 | 16.74 | ↑$0.04 (0.22%) | 16.69 | 16.74 | 2.12K |
| 2024-04-04 | 16.71 | 16.66 | ↓$0.05 (-0.31%) | 16.66 | 16.71 | 611 |
| 2024-04-03 | 16.99 | 16.88 | ↓$0.11 (-0.66%) | 16.87 | 16.99 | 694 |
| 2024-04-02 | 18.28 | 17.11 | ↓$1.17 (-6.40%) | 17.07 | 18.28 | 4.80K |
| 2024-04-01 | 17.55 | 17.40 | ↓$0.15 (-0.88%) | 17.37 | 17.55 | 2.68K |
| 2024-03-28 | 17.56 | 17.54 | ↓$0.02 (-0.10%) | 17.54 | 17.56 | 1.44K |
| 2024-03-27 | 17.45 | 17.44 | ↓$0.01 (-0.07%) | 17.40 | 17.45 | 866 |
| 2024-03-26 | 17.43 | 17.43 | ↑$0.00 (0.00%) | 17.43 | 17.43 | 207 |
| 2024-03-25 | 17.45 | 17.38 | ↓$0.07 (-0.40%) | 17.38 | 17.46 | 18.91K |
| 2024-03-22 | 17.44 | 17.44 | ↓$0.00 (-0.03%) | 17.43 | 17.44 | 806 |
| 2024-03-21 | 17.56 | 17.52 | ↓$0.04 (-0.20%) | 17.52 | 17.56 | 516 |
| 2024-03-20 | 17.33 | 17.53 | ↑$0.20 (1.16%) | 17.33 | 17.53 | 824 |
| 2024-03-19 | 17.26 | 17.26 | ↓$0.00 (-0.02%) | 17.26 | 17.26 | 557 |
| 2024-03-18 | 17.33 | 17.30 | ↓$0.03 (-0.19%) | 17.30 | 17.38 | 3.48K |
| 2024-03-15 | 17.24 | 17.29 | ↑$0.05 (0.29%) | 17.24 | 17.29 | 198 |
| 2024-03-14 | 17.22 | 17.22 | ↑$0.00 (0.00%) | 17.22 | 17.22 | 220 |
| 2024-03-13 | 17.53 | 17.53 | ↑$0.00 (0.00%) | 17.53 | 17.53 | 650 |
| 2024-03-12 | 17.11 | 17.31 | ↑$0.20 (1.14%) | 17.04 | 17.31 | 1.42K |
| 2024-03-11 | 17.13 | 17.12 | ↓$0.02 (-0.09%) | 17.06 | 17.13 | 16.07K |
| 2024-03-08 | 17.24 | 17.16 | ↓$0.08 (-0.45%) | 17.16 | 17.24 | 521 |
Create an account or log in to view more rows.
$EATV Bears get cremated today
$EATV what time we going green?
$EATV fuck all u greedy bulls
$EATV said y’all dumb af
$EATV they don’t want us to shine… But we gon shine…
$EATV Starting a small position
$EATV Wish I shorted
$EATV we need those buyers and volume.
$EATV Keep up the pressure.
$EATV let’s gooooo