Engine No. 1 ETF Trust - Engine No. 1 Transform Climate ETF (NETZ) Historical Stock Data
50.30 ↑0.32 (0.64%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, NETZ is down -0.06% a day on average. There have been 19 days where Engine No. 1 ETF Trust - Engine No. 1 Transform Climate ETF closed green and 11 days where NETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 49.84 | 50.30 | ↑$0.46 (0.93%) | 49.68 | 50.30 | 24.76K |
| 2023-01-31 | 49.48 | 49.99 | ↑$0.51 (1.02%) | 49.42 | 49.99 | 3.74K |
| 2023-01-30 | 50.00 | 49.28 | ↓$0.72 (-1.44%) | 49.28 | 50.00 | 7.35K |
| 2023-01-27 | 49.79 | 50.19 | ↑$0.40 (0.81%) | 49.79 | 50.33 | 3.28K |
| 2023-01-26 | 49.76 | 49.99 | ↑$0.23 (0.46%) | 49.56 | 49.99 | 8.40K |
| 2023-01-25 | 49.59 | 49.69 | ↑$0.10 (0.20%) | 49.34 | 49.69 | 1.80K |
| 2023-01-24 | 49.82 | 49.82 | ↑$0.00 (0.00%) | 49.82 | 49.82 | 170 |
| 2023-01-23 | 49.59 | 49.85 | ↑$0.26 (0.52%) | 49.59 | 50.02 | 2.34K |
| 2023-01-20 | 49.09 | 49.33 | ↑$0.24 (0.48%) | 49.09 | 49.39 | 1.22K |
| 2023-01-19 | 48.48 | 48.50 | ↑$0.02 (0.04%) | 48.40 | 48.50 | 2.46K |
| 2023-01-18 | 50.01 | 49.27 | ↓$0.74 (-1.47%) | 49.27 | 50.49 | 3.07K |
| 2023-01-17 | 49.90 | 49.76 | ↓$0.14 (-0.28%) | 49.76 | 49.91 | 3.30K |
| 2023-01-13 | 49.67 | 49.80 | ↑$0.13 (0.26%) | 49.67 | 49.80 | 349 |
| 2023-01-12 | 49.76 | 49.60 | ↓$0.16 (-0.33%) | 49.60 | 49.76 | 1.21K |
| 2023-01-11 | 48.92 | 49.23 | ↑$0.31 (0.64%) | 48.92 | 49.23 | 597 |
| 2023-01-10 | 48.50 | 48.63 | ↑$0.13 (0.27%) | 48.50 | 48.63 | 1.37K |
| 2023-01-09 | 48.85 | 48.56 | ↓$0.29 (-0.58%) | 48.56 | 48.85 | 507 |
| 2023-01-06 | 48.16 | 48.37 | ↑$0.21 (0.44%) | 48.16 | 48.50 | 2.55K |
| 2023-01-05 | 47.10 | 47.02 | ↓$0.08 (-0.16%) | 47.02 | 47.23 | 1.42K |
| 2023-01-04 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.41 | 60 |
| 2023-01-03 | 47.48 | 47.15 | ↓$0.33 (-0.70%) | 46.76 | 47.62 | 3.08K |
| 2022-12-30 | 47.29 | 47.36 | ↑$0.07 (0.15%) | 47.11 | 47.36 | 896 |
| 2022-12-29 | 47.44 | 47.50 | ↑$0.06 (0.13%) | 47.44 | 47.55 | 2.37K |
| 2022-12-28 | 47.05 | 46.99 | ↓$0.07 (-0.14%) | 46.99 | 47.24 | 4.23K |
| 2022-12-27 | 47.90 | 47.73 | ↓$0.17 (-0.36%) | 47.73 | 47.90 | 1.36K |
| 2022-12-23 | 47.73 | 47.85 | ↑$0.12 (0.25%) | 47.69 | 47.85 | 7.45K |
| 2022-12-22 | 48.31 | 47.48 | ↓$0.83 (-1.72%) | 46.97 | 48.31 | 66.49K |
| 2022-12-21 | 48.50 | 48.56 | ↑$0.06 (0.12%) | 48.48 | 48.56 | 2.63K |
| 2022-12-20 | 47.75 | 47.80 | ↑$0.05 (0.11%) | 47.75 | 48.00 | 3.05K |
| 2022-12-19 | 48.57 | 47.82 | ↓$0.75 (-1.54%) | 47.82 | 48.57 | 3.13K |
Create an account or log in to view more rows.
$NETZ eyeing for a scalp
$NETZ last chance to load imo
$NETZ who loaded up??
$NETZ This is just getting warmed up.
$NETZ what happen
$NETZ unstoppable up wow
$NETZ Come on.. Let it fall.. buy later bulls