Engine No. 1 ETF Trust - Engine No. 1 Transform Climate ETF (NETZ) Historical Stock Data
68.25 ↑0.42 (0.62%)
As of April 25, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, NETZ is down -0.03% a day on average. There have been 17 days where Engine No. 1 ETF Trust - Engine No. 1 Transform Climate ETF closed green and 13 days where NETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 68.26 | 67.83 | ↓$0.43 (-0.63%) | 67.49 | 68.26 | 7.12K |
| 2024-04-23 | 66.86 | 67.71 | ↑$0.85 (1.27%) | 66.86 | 67.71 | 4.66K |
| 2024-04-22 | 66.30 | 66.50 | ↑$0.20 (0.30%) | 66.07 | 66.50 | 7.72K |
| 2024-04-19 | 66.34 | 66.04 | ↓$0.30 (-0.45%) | 65.82 | 66.40 | 3.01K |
| 2024-04-18 | 67.04 | 66.44 | ↓$0.60 (-0.89%) | 66.41 | 67.22 | 1.77K |
| 2024-04-17 | 67.62 | 67.01 | ↓$0.61 (-0.90%) | 66.58 | 67.62 | 11.58K |
| 2024-04-16 | 67.11 | 67.19 | ↑$0.08 (0.12%) | 66.77 | 67.19 | 12.37K |
| 2024-04-15 | 68.70 | 67.33 | ↓$1.37 (-1.99%) | 67.23 | 68.90 | 3.83K |
| 2024-04-12 | 68.54 | 67.92 | ↓$0.62 (-0.91%) | 67.69 | 68.75 | 4.74K |
| 2024-04-11 | 68.83 | 68.84 | ↑$0.01 (0.01%) | 68.37 | 68.98 | 7.92K |
| 2024-04-10 | 67.69 | 68.74 | ↑$1.05 (1.55%) | 67.69 | 68.75 | 21.77K |
| 2024-04-09 | 69.46 | 68.57 | ↓$0.89 (-1.28%) | 68.09 | 69.46 | 10.87K |
| 2024-04-08 | 69.60 | 69.27 | ↓$0.33 (-0.47%) | 69.16 | 69.60 | 17.69K |
| 2024-04-05 | 67.93 | 69.19 | ↑$1.26 (1.85%) | 67.93 | 69.20 | 157.13K |
| 2024-04-04 | 69.21 | 67.76 | ↓$1.45 (-2.10%) | 67.69 | 69.32 | 7.16K |
| 2024-04-03 | 68.30 | 68.67 | ↑$0.37 (0.54%) | 68.30 | 68.79 | 26.90K |
| 2024-04-02 | 67.45 | 67.74 | ↑$0.29 (0.43%) | 67.45 | 67.88 | 14.25K |
| 2024-04-01 | 68.15 | 68.15 | ↑$0.00 (0.00%) | 68.01 | 68.28 | 104.46K |
| 2024-03-28 | 68.30 | 68.42 | ↑$0.12 (0.18%) | 68.30 | 68.42 | 1.52K |
| 2024-03-22 | 68.28 | 68.15 | ↓$0.13 (-0.19%) | 68.03 | 68.28 | 11K |
| 2024-03-21 | 67.97 | 68.28 | ↑$0.31 (0.46%) | 67.97 | 68.44 | 3.29K |
| 2024-03-20 | 66.95 | 67.48 | ↑$0.53 (0.79%) | 66.85 | 67.55 | 5.54K |
| 2024-03-19 | 66.25 | 66.73 | ↑$0.48 (0.73%) | 66.21 | 66.73 | 5.60K |
| 2024-03-18 | 66.31 | 66.26 | ↓$0.05 (-0.08%) | 66.26 | 66.46 | 5.39K |
| 2024-03-15 | 65.70 | 65.93 | ↑$0.23 (0.35%) | 65.70 | 66.01 | 28.88K |
| 2024-03-14 | 65.93 | 65.89 | ↓$0.04 (-0.07%) | 65.75 | 66.09 | 24.93K |
| 2024-03-13 | 65.78 | 65.87 | ↑$0.09 (0.13%) | 65.78 | 65.87 | 0.99K |
| 2024-03-12 | 64.77 | 65.54 | ↑$0.77 (1.19%) | 64.77 | 65.54 | 3.91K |
| 2024-03-08 | 65.81 | 65.17 | ↓$0.64 (-0.97%) | 64.98 | 65.81 | 3.57K |
| 2024-03-07 | 65.45 | 65.53 | ↑$0.08 (0.12%) | 65.38 | 65.53 | 4.72K |
Create an account or log in to view more rows.
$NETZ only getting stronger
$NETZ out of the way
$NETZ Ride this train. You won't regret.
$NETZ Yolo
$NETZ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NETZ nice
$NETZ HODL!!!
$NETZ we going up from here
$NETZ Longs will be rewarded handsomely
$NETZ we back boys