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.

DateOpenCloseChangeLowHighVolume
2022-11-2825.1125.15↑$0.04 (0.14%)24.9025.579.83K
2022-11-2225.1325.13↑$0.00 (0.00%)25.1325.13256
2022-11-2125.0525.18↑$0.13 (0.52%)25.0525.18539
2022-11-1825.5025.54↑$0.04 (0.15%)25.5025.540.95K
2022-11-1625.8225.82↑$0.00 (0.00%)25.8225.82606
2022-11-1526.4426.44↑$0.00 (0.00%)26.4426.65301
2022-11-1426.1226.12↑$0.00 (0.00%)26.1226.12173
2022-11-1126.4426.61↑$0.17 (0.65%)26.4426.62510
2022-11-0824.7024.70↑$0.00 (0.00%)24.7024.70583
2022-11-0724.4824.48↑$0.00 (0.00%)24.4824.48348
2022-11-0424.2424.12↓$0.12 (-0.49%)24.1224.24245
2022-11-0323.8623.79↓$0.07 (-0.30%)23.7923.861.07K
2022-11-0225.3624.85↓$0.51 (-2.01%)24.8525.36132
2022-10-3126.1125.96↓$0.15 (-0.58%)25.9626.12239
2022-10-2725.9425.89↓$0.05 (-0.19%)25.8926.06344
2022-10-2123.7424.61↑$0.87 (3.66%)23.7424.61105
2022-10-2024.8024.30↓$0.50 (-2.00%)24.3024.80212
2022-10-1924.3624.36↑$0.00 (0.00%)24.3624.36101
2022-10-1825.1324.90↓$0.23 (-0.94%)24.7225.132.55K
2022-10-1724.6424.64↑$0.00 (0.00%)24.6424.6412
2022-10-1423.7823.78↑$0.00 (0.00%)23.7823.7840
2022-10-1324.0324.14↑$0.11 (0.45%)24.0224.14216
2022-10-1223.8123.84↑$0.03 (0.13%)23.8023.84854
2022-10-1123.8823.79↓$0.09 (-0.38%)23.7023.88812
2022-10-1024.3524.20↓$0.15 (-0.63%)24.2024.35234
2022-10-0724.5524.68↑$0.13 (0.51%)24.1524.682.90K
2022-10-0525.2025.74↑$0.54 (2.16%)25.2025.74291
2022-10-0425.1625.80↑$0.64 (2.53%)25.1625.80774
2022-10-0324.0924.50↑$0.41 (1.71%)24.0924.571.05K
2022-09-2924.2224.22↑$0.00 (0.00%)24.2224.2211
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$ETPA wow you bulls are losers

0 Like Report
jchonnee

$ETPA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
4texin

$ETPA This may be your last opportunity to buy on the cheap??

0 Like Report
dandanaiwo

$ETPA where’s the WSB guys at? Still sleeping?

0 Like Report