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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	34.15	33.99	↓$0.16 (-0.46%)	33.99	34.16	1.35K
2023-01-26	33.90	34.09	↑$0.19 (0.56%)	33.79	34.09	3.66K
2023-01-25	33.41	33.71	↑$0.29 (0.88%)	33.37	33.77	10.15K
2023-01-24	33.65	33.71	↑$0.06 (0.19%)	33.52	33.71	398
2023-01-23	33.50	33.65	↑$0.15 (0.45%)	33.50	33.78	2.05K
2023-01-20	33.05	33.37	↑$0.32 (0.97%)	33.04	33.37	4.27K
2023-01-19	33.16	32.99	↓$0.17 (-0.52%)	32.99	33.16	823
2023-01-18	33.93	33.29	↓$0.64 (-1.88%)	33.29	33.93	1.13K
2023-01-17	33.70	33.85	↑$0.15 (0.45%)	33.70	33.94	1.69K
2023-01-13	33.74	33.87	↑$0.13 (0.40%)	33.74	33.96	3.81K
2023-01-12	33.59	33.75	↑$0.16 (0.49%)	33.59	33.85	1.98K
2023-01-11	33.45	33.59	↑$0.14 (0.41%)	33.45	33.59	253
2023-01-10	33.16	33.38	↑$0.22 (0.65%)	33.16	33.38	1.65K
2023-01-09	33.44	33.15	↓$0.29 (-0.87%)	33.14	33.57	9.12K
2023-01-06	33.28	33.31	↑$0.02 (0.07%)	33.11	33.31	1.63K
2023-01-05	32.65	32.55	↓$0.10 (-0.30%)	32.53	32.67	3.78K
2023-01-04	32.88	32.84	↓$0.04 (-0.12%)	32.79	32.89	2.42K
2023-01-03	32.72	32.55	↓$0.17 (-0.52%)	32.40	32.75	863
2022-12-30	32.68	32.71	↑$0.03 (0.08%)	32.47	32.71	6.52K
2022-12-29	32.70	32.80	↑$0.10 (0.31%)	32.69	32.86	4.46K
2022-12-28	32.88	32.75	↓$0.13 (-0.39%)	32.75	33.02	14.21K
2022-12-27	33.13	33.13	↑$0.00 (0.00%)	33.13	33.13	366
2022-12-23	32.75	33.06	↑$0.31 (0.94%)	32.75	33.06	656
2022-12-22	32.69	32.77	↑$0.08 (0.24%)	32.61	32.77	2.97K
2022-12-21	33.29	33.24	↓$0.05 (-0.15%)	33.24	33.29	688
2022-12-20	32.81	32.83	↑$0.02 (0.06%)	32.80	32.83	235
2022-12-19	32.85	32.68	↓$0.17 (-0.52%)	32.61	32.85	1.08K
2022-12-16	32.87	32.98	↑$0.11 (0.33%)	32.80	32.98	2.55K
2022-12-15	33.55	33.21	↓$0.34 (-1.00%)	33.21	33.55	1.27K
2022-12-14	34.11	33.98	↓$0.13 (-0.37%)	33.98	34.11	307