Ecofin Digital Payments Infrastructure Fund (ETPA) Historical Stock Data

29.51 ↓0.24 (-0.79%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, ETPA is up 0.73% a day on average. There have been 25 days where Ecofin Digital Payments Infrastructure Fund closed green and 5 days where ETPA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0529.5029.51↑$0.01 (0.03%)29.5029.51159
2022-08-0329.6229.75↑$0.12 (0.42%)29.5829.75441
2022-08-0228.6428.87↑$0.23 (0.81%)28.6428.961.47K
2022-08-0128.7328.74↑$0.01 (0.04%)28.7328.74196
2022-07-2928.3128.52↑$0.21 (0.72%)28.1328.522.20K
2022-07-2728.0828.12↑$0.04 (0.15%)28.0828.12297
2022-07-2627.0027.00↑$0.00 (0.00%)27.0027.00107
2022-07-2027.6027.79↑$0.19 (0.71%)27.6027.79267
2022-07-1927.1827.18↑$0.00 (0.00%)27.1827.1884
2022-07-1826.4926.41↓$0.08 (-0.30%)26.4126.50865
2022-07-1525.7225.89↑$0.17 (0.64%)25.6925.933.10K
2022-07-1424.9025.32↑$0.42 (1.69%)24.9025.32300
2022-07-1325.0325.61↑$0.58 (2.32%)24.5025.614.20K
2022-07-1225.0025.90↑$0.90 (3.62%)25.0026.137.90K
2022-07-1126.2025.74↓$0.46 (-1.77%)25.6626.202.40K
2022-07-0825.6226.47↑$0.85 (3.31%)25.6226.486.21K
2022-07-0726.5026.50↑$0.00 (0.01%)26.5026.50408
2022-07-0625.2626.04↑$0.79 (3.11%)24.6826.044.17K
2022-07-0525.2625.66↑$0.40 (1.58%)24.1425.665.52K
2022-07-0125.3925.71↑$0.32 (1.24%)25.3925.71694
2022-06-3024.8525.30↑$0.45 (1.79%)24.8525.30703
2022-06-2925.6625.76↑$0.10 (0.41%)25.6625.772.31K
2022-06-2826.1026.05↓$0.05 (-0.18%)26.0526.10168
2022-06-2726.8226.82↑$0.00 (0.00%)26.8226.8263
2022-06-2426.7527.16↑$0.41 (1.51%)26.7527.16868
2022-06-2325.9425.94↑$0.00 (0.00%)25.9425.9428
2022-06-2225.7125.58↓$0.13 (-0.50%)25.5825.71576
2022-06-2125.7125.45↓$0.26 (-1.00%)25.4525.711.14K
2022-06-1724.7725.10↑$0.33 (1.33%)24.7725.10371
2022-06-1624.4224.44↑$0.02 (0.10%)24.4224.44204
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$ETPA Exciting times ahead people.

0 Like Report