Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF (SUPP) Historical Stock Data

66.01 ↑0.11 (0.16%)
As of February 21, 2024, 10:29am EST.

Historical Data

In the past 30 trading days, SUPP is up 0.06% a day on average. There have been 20 days where Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF closed green and 10 days where SUPP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2866.0266.01↓$0.01 (-0.02%)66.0166.021.26K
2024-03-2765.6365.90↑$0.27 (0.41%)65.6365.90628
2024-03-2665.7665.46↓$0.30 (-0.46%)65.4665.76688
2024-03-2565.7465.53↓$0.21 (-0.32%)65.5365.741.06K
2024-03-2265.8865.97↑$0.09 (0.14%)65.8665.97448
2024-03-2166.2266.20↓$0.02 (-0.03%)66.2066.251.13K
2024-03-2065.3965.39↑$0.00 (0.01%)65.3665.391.83K
2024-03-1964.4964.69↑$0.20 (0.31%)64.4964.691.31K
2024-03-1864.6464.31↓$0.33 (-0.51%)64.3164.64849
2024-03-1564.1564.26↑$0.11 (0.17%)64.1064.261.45K
2024-03-1464.4564.45↑$0.00 (0.00%)64.4564.45143
2024-03-1365.0065.06↑$0.06 (0.09%)65.0065.11491
2024-03-1264.6965.19↑$0.50 (0.78%)64.6965.19399
2024-03-1164.2164.21↓$0.00 (0.00%)64.2164.21354
2024-03-0865.9664.87↓$1.09 (-1.65%)64.8765.96605
2024-03-0765.6165.69↑$0.08 (0.13%)65.5565.703.11K
2024-03-0564.0764.33↑$0.26 (0.41%)64.0764.33160
2024-03-0464.8964.81↓$0.08 (-0.13%)64.8164.94699
2024-03-0164.3564.35↑$0.00 (0.00%)64.3564.35106
2024-02-2963.2463.54↑$0.30 (0.48%)63.2263.541.18K
2024-02-2862.9863.03↑$0.05 (0.07%)62.9863.03220
2024-02-2762.9763.00↑$0.03 (0.04%)62.9763.02767
2024-02-2663.2663.18↓$0.08 (-0.12%)63.1863.26401
2024-02-2362.8562.91↑$0.06 (0.09%)62.7062.959.90K
2024-02-2262.4762.76↑$0.29 (0.46%)62.4762.811.81K
2024-02-2161.4361.62↑$0.19 (0.31%)61.3061.623.35K
2024-02-2061.5761.57↑$0.00 (0.00%)61.5761.57321
2024-02-1662.1562.06↓$0.09 (-0.15%)62.0662.43548
2024-02-1561.6561.94↑$0.29 (0.46%)61.6561.94500
2024-02-1461.1661.67↑$0.51 (0.83%)61.1661.671.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SUPP holding unfortunately lol

0 Like Report
MyToiletBroke

$SUPP come on bulls we can do it
don’t let bears win

0 Like Report
rikishiiiii

$SUPP Dip buyers are going to get wrecked

0 Like Report