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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 29.50 | 29.51 | ↑$0.01 (0.03%) | 29.50 | 29.51 | 159 |
| 2022-08-03 | 29.62 | 29.75 | ↑$0.12 (0.42%) | 29.58 | 29.75 | 441 |
| 2022-08-02 | 28.64 | 28.87 | ↑$0.23 (0.81%) | 28.64 | 28.96 | 1.47K |
| 2022-08-01 | 28.73 | 28.74 | ↑$0.01 (0.04%) | 28.73 | 28.74 | 196 |
| 2022-07-29 | 28.31 | 28.52 | ↑$0.21 (0.72%) | 28.13 | 28.52 | 2.20K |
| 2022-07-27 | 28.08 | 28.12 | ↑$0.04 (0.15%) | 28.08 | 28.12 | 297 |
| 2022-07-26 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 107 |
| 2022-07-20 | 27.60 | 27.79 | ↑$0.19 (0.71%) | 27.60 | 27.79 | 267 |
| 2022-07-19 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 84 |
| 2022-07-18 | 26.49 | 26.41 | ↓$0.08 (-0.30%) | 26.41 | 26.50 | 865 |
| 2022-07-15 | 25.72 | 25.89 | ↑$0.17 (0.64%) | 25.69 | 25.93 | 3.10K |
| 2022-07-14 | 24.90 | 25.32 | ↑$0.42 (1.69%) | 24.90 | 25.32 | 300 |
| 2022-07-13 | 25.03 | 25.61 | ↑$0.58 (2.32%) | 24.50 | 25.61 | 4.20K |
| 2022-07-12 | 25.00 | 25.90 | ↑$0.90 (3.62%) | 25.00 | 26.13 | 7.90K |
| 2022-07-11 | 26.20 | 25.74 | ↓$0.46 (-1.77%) | 25.66 | 26.20 | 2.40K |
| 2022-07-08 | 25.62 | 26.47 | ↑$0.85 (3.31%) | 25.62 | 26.48 | 6.21K |
| 2022-07-07 | 26.50 | 26.50 | ↑$0.00 (0.01%) | 26.50 | 26.50 | 408 |
| 2022-07-06 | 25.26 | 26.04 | ↑$0.79 (3.11%) | 24.68 | 26.04 | 4.17K |
| 2022-07-05 | 25.26 | 25.66 | ↑$0.40 (1.58%) | 24.14 | 25.66 | 5.52K |
| 2022-07-01 | 25.39 | 25.71 | ↑$0.32 (1.24%) | 25.39 | 25.71 | 694 |
| 2022-06-30 | 24.85 | 25.30 | ↑$0.45 (1.79%) | 24.85 | 25.30 | 703 |
| 2022-06-29 | 25.66 | 25.76 | ↑$0.10 (0.41%) | 25.66 | 25.77 | 2.31K |
| 2022-06-28 | 26.10 | 26.05 | ↓$0.05 (-0.18%) | 26.05 | 26.10 | 168 |
| 2022-06-27 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 63 |
| 2022-06-24 | 26.75 | 27.16 | ↑$0.41 (1.51%) | 26.75 | 27.16 | 868 |
| 2022-06-23 | 25.94 | 25.94 | ↑$0.00 (0.00%) | 25.94 | 25.94 | 28 |
| 2022-06-22 | 25.71 | 25.58 | ↓$0.13 (-0.50%) | 25.58 | 25.71 | 576 |
| 2022-06-21 | 25.71 | 25.45 | ↓$0.26 (-1.00%) | 25.45 | 25.71 | 1.14K |
| 2022-06-17 | 24.77 | 25.10 | ↑$0.33 (1.33%) | 24.77 | 25.10 | 371 |
| 2022-06-16 | 24.42 | 24.44 | ↑$0.02 (0.10%) | 24.42 | 24.44 | 204 |
Create an account or log in to view more rows.
$ETPA Exciting times ahead people.