Etho Climate Leadership U.S. ETF (ETHO) Historical Stock Data

56.82 ↑0.40 (0.71%)
As of May 24, 2024, 11:14am EST.

Historical Data

In the past 30 trading days, ETHO is up 0.04% a day on average. There have been 17 days where Etho Climate Leadership U.S. ETF closed green and 13 days where ETHO closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2456.6656.82↑$0.16 (0.28%)56.6656.901.31K
2024-05-2357.3656.42↓$0.94 (-1.64%)56.2357.363.90K
2024-05-2257.6857.37↓$0.31 (-0.53%)57.3357.681.59K
2024-05-2157.1557.40↑$0.25 (0.45%)57.1557.403.54K
2024-05-2057.4957.51↑$0.02 (0.03%)57.4657.742.81K
2024-05-1757.6257.53↓$0.09 (-0.16%)57.4457.735.42K
2024-05-1657.7157.73↑$0.02 (0.03%)57.6457.874.61K
2024-05-1557.7057.90↑$0.20 (0.35%)57.7057.903.51K
2024-05-1456.8857.19↑$0.31 (0.55%)56.8857.433.33K
2024-05-1356.9956.62↓$0.37 (-0.64%)56.6256.991.62K
2024-05-1056.6956.57↓$0.12 (-0.21%)56.5156.694.25K
2024-05-0956.1056.74↑$0.64 (1.14%)56.1056.7424.92K
2024-05-0855.7256.22↑$0.50 (0.90%)55.7256.232.39K
2024-05-0756.0856.27↑$0.19 (0.34%)56.0856.525.28K
2024-05-0656.1356.23↑$0.10 (0.17%)56.0656.253.81K
2024-05-0355.8755.68↓$0.19 (-0.34%)55.6156.117.23K
2024-05-0254.7355.17↑$0.44 (0.80%)54.5755.246.58K
2024-05-0154.4754.58↑$0.11 (0.19%)54.4155.334.04K
2024-04-3055.1054.46↓$0.64 (-1.16%)54.4655.101.72K
2024-04-2955.5855.50↓$0.08 (-0.14%)55.5055.592.14K
2024-04-2654.9055.17↑$0.27 (0.49%)54.9055.3235.48K
2024-04-2554.4054.68↑$0.28 (0.51%)54.2654.793.91K
2024-04-2455.1655.11↓$0.05 (-0.09%)54.7855.163.93K
2024-04-2355.1055.07↓$0.03 (-0.05%)54.9855.222.50K
2024-04-2253.8654.22↑$0.36 (0.67%)53.7454.4611.85K
2024-04-1953.4253.78↑$0.36 (0.68%)53.4254.001.74K
2024-04-1853.6953.65↓$0.04 (-0.07%)53.6553.761.89K
2024-04-1754.2253.76↓$0.46 (-0.84%)53.7654.3518.65K
2024-04-1653.9554.22↑$0.27 (0.50%)53.9554.396.96K
2024-04-1554.9654.45↓$0.51 (-0.92%)54.3455.059.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ETHO I gave in! Bought more 100 shares

0 Like Report
aussie713

$ETHO take us to the moon
lets goooooo

0 Like Report
unknownable

$ETHO low volume today isn’t necessarily a bad thing

0 Like Report