Etho Climate Leadership U.S. ETF (ETHO) Historical Stock Data
59.13 ↑0.66 (1.12%)
As of July 26, 2024, 11:14am EST.
Historical Data
In the past 30 trading days, ETHO is up 0.28% a day on average. There have been 16 days where Etho Climate Leadership U.S. ETF closed green and 14 days where ETHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 59.26 | 59.13 | ↓$0.13 (-0.21%) | 59.13 | 59.26 | 2.17K |
| 2024-07-25 | 58.46 | 58.48 | ↑$0.02 (0.03%) | 58.46 | 58.98 | 9.04K |
| 2024-07-24 | 59.09 | 58.23 | ↓$0.86 (-1.46%) | 58.23 | 59.09 | 3.77K |
| 2024-07-23 | 58.78 | 59.41 | ↑$0.63 (1.08%) | 58.78 | 59.68 | 12.60K |
| 2024-07-22 | 58.40 | 59.18 | ↑$0.78 (1.34%) | 58.40 | 59.28 | 6.98K |
| 2024-07-19 | 58.62 | 58.30 | ↓$0.32 (-0.55%) | 58.20 | 58.83 | 3.72K |
| 2024-07-18 | 59.52 | 58.92 | ↓$0.60 (-1.01%) | 58.92 | 60.22 | 7.01K |
| 2024-07-17 | 60.14 | 59.77 | ↓$0.37 (-0.61%) | 59.77 | 60.47 | 3.75K |
| 2024-07-16 | 59.15 | 60.64 | ↑$1.49 (2.53%) | 59.15 | 60.64 | 5.57K |
| 2024-07-15 | 57.14 | 58.85 | ↑$1.71 (3.00%) | 57.14 | 59.14 | 2.42K |
| 2024-07-12 | 58.00 | 58.54 | ↑$0.54 (0.93%) | 58.00 | 58.78 | 4.97K |
| 2024-07-11 | 57.64 | 57.86 | ↑$0.22 (0.39%) | 57.42 | 57.94 | 4.82K |
| 2024-07-10 | 56.21 | 56.57 | ↑$0.36 (0.64%) | 56.21 | 56.60 | 10.64K |
| 2024-07-09 | 56.27 | 56.23 | ↓$0.04 (-0.07%) | 56.18 | 56.38 | 4.60K |
| 2024-07-08 | 56.07 | 56.55 | ↑$0.48 (0.86%) | 56.07 | 56.64 | 3.52K |
| 2024-07-05 | 56.37 | 56.33 | ↓$0.04 (-0.08%) | 56.07 | 56.37 | 6.58K |
| 2024-07-03 | 56.59 | 56.36 | ↓$0.23 (-0.40%) | 56.36 | 56.61 | 2.32K |
| 2024-07-02 | 55.80 | 56.28 | ↑$0.48 (0.86%) | 55.80 | 56.28 | 1.24K |
| 2024-07-01 | 56.26 | 55.99 | ↓$0.27 (-0.48%) | 55.97 | 56.45 | 5.54K |
| 2024-06-28 | 56.60 | 56.50 | ↓$0.10 (-0.18%) | 56.21 | 56.60 | 6.91K |
| 2024-06-27 | 55.93 | 56.11 | ↑$0.18 (0.33%) | 55.90 | 56.11 | 2.07K |
| 2024-06-26 | 56.17 | 56.09 | ↓$0.08 (-0.15%) | 55.84 | 56.17 | 1.25K |
| 2024-06-25 | 56.34 | 56.16 | ↓$0.18 (-0.31%) | 56.15 | 56.34 | 3.36K |
| 2024-06-24 | 56.64 | 56.54 | ↓$0.10 (-0.18%) | 56.54 | 56.82 | 4.05K |
| 2024-06-21 | 56.06 | 56.31 | ↑$0.25 (0.45%) | 56.06 | 56.31 | 5.52K |
| 2024-06-20 | 55.91 | 56.10 | ↑$0.19 (0.34%) | 55.91 | 56.26 | 5.29K |
| 2024-06-18 | 56.13 | 56.24 | ↑$0.10 (0.19%) | 56.13 | 56.43 | 12.84K |
| 2024-06-17 | 55.35 | 56.16 | ↑$0.81 (1.46%) | 55.35 | 56.18 | 2.02K |
| 2024-06-14 | 56.04 | 55.70 | ↓$0.34 (-0.61%) | 55.53 | 56.04 | 5.04K |
| 2024-06-13 | 56.22 | 56.30 | ↑$0.08 (0.14%) | 56.15 | 56.30 | 3.21K |
Create an account or log in to view more rows.
$ETHO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ETHO buying!
$ETHO Keep up the pressure.
$ETHO yes
keep going down
let's go
stop stalling
$ETHO I gave in! Bought more 100 shares
$ETHO I like the stock!
$ETHO wow! I sold too early
$ETHO Holding
$ETHO Momentum is building...
$ETHO Games being played here.