2ndVote Society Defended ETF (EGIS) Historical Stock Data

36.82 ↑0.00 (0.00%)

As of May 11, 2023, 10:38am EST.

Historical Data

In the past 30 trading days, EGIS is down -0.02% a day on average. There have been 17 days where 2ndVote Society Defended ETF closed green and 13 days where EGIS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-03	36.67	36.82	↑$0.15 (0.40%)	36.67	36.83	1.20K
2023-08-02	36.74	36.70	↓$0.04 (-0.11%)	36.70	36.74	468
2023-08-01	37.15	37.14	↓$0.01 (-0.02%)	37.04	37.21	2.84K
2023-07-31	37.08	37.13	↑$0.05 (0.14%)	37.08	37.13	209
2023-07-28	36.98	37.07	↑$0.09 (0.24%)	36.98	37.07	3.80K
2023-07-27	37.00	36.73	↓$0.27 (-0.74%)	36.71	37.00	545
2023-07-26	37.25	37.09	↓$0.16 (-0.44%)	37.09	37.25	427
2023-07-25	37.20	37.22	↑$0.02 (0.04%)	37.20	37.25	1.65K
2023-07-24	37.07	37.10	↑$0.03 (0.09%)	37.07	37.15	1.03K
2023-07-21	37.05	37.01	↓$0.04 (-0.10%)	37.01	37.06	3.45K
2023-07-20	37.24	36.92	↓$0.32 (-0.87%)	36.92	37.24	820
2023-07-19	37.41	37.08	↓$0.33 (-0.87%)	37.08	37.41	2.32K
2023-07-18	37.08	37.15	↑$0.07 (0.18%)	37.08	37.15	380
2023-07-17	36.73	36.85	↑$0.12 (0.33%)	36.73	36.85	807
2023-07-14	36.47	36.46	↓$0.01 (-0.02%)	36.46	36.56	1.35K
2023-07-13	36.64	36.64	↑$0.00 (0.00%)	36.64	36.64	96
2023-07-11	36.24	36.43	↑$0.19 (0.53%)	36.24	36.43	194
2023-07-10	35.99	36.18	↑$0.19 (0.53%)	35.99	36.19	1.86K
2023-07-07	35.90	35.83	↓$0.07 (-0.19%)	35.83	36.12	0.99K
2023-07-06	35.85	35.87	↑$0.02 (0.04%)	35.85	35.87	360
2023-07-05	36.27	36.18	↓$0.09 (-0.24%)	36.15	36.27	3.92K
2023-07-03	36.26	36.39	↑$0.13 (0.35%)	36.26	36.39	318
2023-06-30	36.25	36.26	↑$0.01 (0.02%)	36.25	36.26	1.11K
2023-06-29	35.79	35.89	↑$0.10 (0.27%)	35.79	35.89	602
2023-06-28	35.60	35.56	↓$0.04 (-0.12%)	35.56	35.60	116
2023-06-27	35.50	35.63	↑$0.13 (0.38%)	35.50	35.63	221
2023-06-26	35.32	35.25	↓$0.07 (-0.19%)	35.25	35.32	538
2023-06-23	35.14	35.14	↑$0.00 (0.01%)	35.14	35.14	415
2023-06-22	35.47	35.41	↓$0.06 (-0.17%)	35.33	35.47	2.63K
2023-06-21	35.55	35.55	↑$0.00 (0.00%)	35.55	35.68	5.09K