Ecofin Digital Payments Infrastructure Fund (ETPA) Historical Stock Data
25.15 ↑0.00 (0.00%)
As of November 28, 2022, 3:18pm EST.
Historical Data
In the past 30 trading days, ETPA is up 0.17% a day on average. There have been 21 days where Ecofin Digital Payments Infrastructure Fund closed green and 9 days where ETPA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-11-28 | 25.11 | 25.15 | ↑$0.04 (0.14%) | 24.90 | 25.57 | 9.83K |
2022-11-22 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 256 |
2022-11-21 | 25.05 | 25.18 | ↑$0.13 (0.52%) | 25.05 | 25.18 | 539 |
2022-11-18 | 25.50 | 25.54 | ↑$0.04 (0.15%) | 25.50 | 25.54 | 0.95K |
2022-11-16 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 606 |
2022-11-15 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.65 | 301 |
2022-11-14 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.12 | 26.12 | 173 |
2022-11-11 | 26.44 | 26.61 | ↑$0.17 (0.65%) | 26.44 | 26.62 | 510 |
2022-11-08 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.70 | 24.70 | 583 |
2022-11-07 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 348 |
2022-11-04 | 24.24 | 24.12 | ↓$0.12 (-0.49%) | 24.12 | 24.24 | 245 |
2022-11-03 | 23.86 | 23.79 | ↓$0.07 (-0.30%) | 23.79 | 23.86 | 1.07K |
2022-11-02 | 25.36 | 24.85 | ↓$0.51 (-2.01%) | 24.85 | 25.36 | 132 |
2022-10-31 | 26.11 | 25.96 | ↓$0.15 (-0.58%) | 25.96 | 26.12 | 239 |
2022-10-27 | 25.94 | 25.89 | ↓$0.05 (-0.19%) | 25.89 | 26.06 | 344 |
2022-10-21 | 23.74 | 24.61 | ↑$0.87 (3.66%) | 23.74 | 24.61 | 105 |
2022-10-20 | 24.80 | 24.30 | ↓$0.50 (-2.00%) | 24.30 | 24.80 | 212 |
2022-10-19 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 101 |
2022-10-18 | 25.13 | 24.90 | ↓$0.23 (-0.94%) | 24.72 | 25.13 | 2.55K |
2022-10-17 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 12 |
2022-10-14 | 23.78 | 23.78 | ↑$0.00 (0.00%) | 23.78 | 23.78 | 40 |
2022-10-13 | 24.03 | 24.14 | ↑$0.11 (0.45%) | 24.02 | 24.14 | 216 |
2022-10-12 | 23.81 | 23.84 | ↑$0.03 (0.13%) | 23.80 | 23.84 | 854 |
2022-10-11 | 23.88 | 23.79 | ↓$0.09 (-0.38%) | 23.70 | 23.88 | 812 |
2022-10-10 | 24.35 | 24.20 | ↓$0.15 (-0.63%) | 24.20 | 24.35 | 234 |
2022-10-07 | 24.55 | 24.68 | ↑$0.13 (0.51%) | 24.15 | 24.68 | 2.90K |
2022-10-05 | 25.20 | 25.74 | ↑$0.54 (2.16%) | 25.20 | 25.74 | 291 |
2022-10-04 | 25.16 | 25.80 | ↑$0.64 (2.53%) | 25.16 | 25.80 | 774 |
2022-10-03 | 24.09 | 24.50 | ↑$0.41 (1.71%) | 24.09 | 24.57 | 1.05K |
2022-09-29 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 24.22 | 24.22 | 11 |
Create an account or log in to view more rows.
$ETPA wow you bulls are losers
$ETPA market starting to dump
$ETPA Call or puts monday?
$ETPA cup and handle dont play
$ETPA strong move here
$ETPA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ETPA Nope
$ETPA This may be your last opportunity to buy on the cheap??
$ETPA power hour will be fucking crazy
$ETPA where’s the WSB guys at? Still sleeping?