2ndVote Society Defended ETF (EGIS) Historical Stock Data

33.99 ↓0.10 (-0.28%)
As of January 12, 2023, 11:33am EST.

Historical Data

In the past 30 trading days, EGIS is up 0.01% a day on average. There have been 18 days where 2ndVote Society Defended ETF closed green and 12 days where EGIS closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2734.1533.99↓$0.16 (-0.46%)33.9934.161.35K
2023-01-2633.9034.09↑$0.19 (0.56%)33.7934.093.66K
2023-01-2533.4133.71↑$0.29 (0.88%)33.3733.7710.15K
2023-01-2433.6533.71↑$0.06 (0.19%)33.5233.71398
2023-01-2333.5033.65↑$0.15 (0.45%)33.5033.782.05K
2023-01-2033.0533.37↑$0.32 (0.97%)33.0433.374.27K
2023-01-1933.1632.99↓$0.17 (-0.52%)32.9933.16823
2023-01-1833.9333.29↓$0.64 (-1.88%)33.2933.931.13K
2023-01-1733.7033.85↑$0.15 (0.45%)33.7033.941.69K
2023-01-1333.7433.87↑$0.13 (0.40%)33.7433.963.81K
2023-01-1233.5933.75↑$0.16 (0.49%)33.5933.851.98K
2023-01-1133.4533.59↑$0.14 (0.41%)33.4533.59253
2023-01-1033.1633.38↑$0.22 (0.65%)33.1633.381.65K
2023-01-0933.4433.15↓$0.29 (-0.87%)33.1433.579.12K
2023-01-0633.2833.31↑$0.02 (0.07%)33.1133.311.63K
2023-01-0532.6532.55↓$0.10 (-0.30%)32.5332.673.78K
2023-01-0432.8832.84↓$0.04 (-0.12%)32.7932.892.42K
2023-01-0332.7232.55↓$0.17 (-0.52%)32.4032.75863
2022-12-3032.6832.71↑$0.03 (0.08%)32.4732.716.52K
2022-12-2932.7032.80↑$0.10 (0.31%)32.6932.864.46K
2022-12-2832.8832.75↓$0.13 (-0.39%)32.7533.0214.21K
2022-12-2733.1333.13↑$0.00 (0.00%)33.1333.13366
2022-12-2332.7533.06↑$0.31 (0.94%)32.7533.06656
2022-12-2232.6932.77↑$0.08 (0.24%)32.6132.772.97K
2022-12-2133.2933.24↓$0.05 (-0.15%)33.2433.29688
2022-12-2032.8132.83↑$0.02 (0.06%)32.8032.83235
2022-12-1932.8532.68↓$0.17 (-0.52%)32.6132.851.08K
2022-12-1632.8732.98↑$0.11 (0.33%)32.8032.982.55K
2022-12-1533.5533.21↓$0.34 (-1.00%)33.2133.551.27K
2022-12-1434.1133.98↓$0.13 (-0.37%)33.9834.11307
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MonsterEnergyDranks

$EGIS buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
john_joes_mma

$EGIS the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
haltdaytrader

$EGIS i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
bulls_only

$EGIS Come on.. Let it fall.. buy later bulls

0 Like Report