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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 66.02 | 66.01 | ↓$0.01 (-0.02%) | 66.01 | 66.02 | 1.26K |
2024-03-27 | 65.63 | 65.90 | ↑$0.27 (0.41%) | 65.63 | 65.90 | 628 |
2024-03-26 | 65.76 | 65.46 | ↓$0.30 (-0.46%) | 65.46 | 65.76 | 688 |
2024-03-25 | 65.74 | 65.53 | ↓$0.21 (-0.32%) | 65.53 | 65.74 | 1.06K |
2024-03-22 | 65.88 | 65.97 | ↑$0.09 (0.14%) | 65.86 | 65.97 | 448 |
2024-03-21 | 66.22 | 66.20 | ↓$0.02 (-0.03%) | 66.20 | 66.25 | 1.13K |
2024-03-20 | 65.39 | 65.39 | ↑$0.00 (0.01%) | 65.36 | 65.39 | 1.83K |
2024-03-19 | 64.49 | 64.69 | ↑$0.20 (0.31%) | 64.49 | 64.69 | 1.31K |
2024-03-18 | 64.64 | 64.31 | ↓$0.33 (-0.51%) | 64.31 | 64.64 | 849 |
2024-03-15 | 64.15 | 64.26 | ↑$0.11 (0.17%) | 64.10 | 64.26 | 1.45K |
2024-03-14 | 64.45 | 64.45 | ↑$0.00 (0.00%) | 64.45 | 64.45 | 143 |
2024-03-13 | 65.00 | 65.06 | ↑$0.06 (0.09%) | 65.00 | 65.11 | 491 |
2024-03-12 | 64.69 | 65.19 | ↑$0.50 (0.78%) | 64.69 | 65.19 | 399 |
2024-03-11 | 64.21 | 64.21 | ↓$0.00 (0.00%) | 64.21 | 64.21 | 354 |
2024-03-08 | 65.96 | 64.87 | ↓$1.09 (-1.65%) | 64.87 | 65.96 | 605 |
2024-03-07 | 65.61 | 65.69 | ↑$0.08 (0.13%) | 65.55 | 65.70 | 3.11K |
2024-03-05 | 64.07 | 64.33 | ↑$0.26 (0.41%) | 64.07 | 64.33 | 160 |
2024-03-04 | 64.89 | 64.81 | ↓$0.08 (-0.13%) | 64.81 | 64.94 | 699 |
2024-03-01 | 64.35 | 64.35 | ↑$0.00 (0.00%) | 64.35 | 64.35 | 106 |
2024-02-29 | 63.24 | 63.54 | ↑$0.30 (0.48%) | 63.22 | 63.54 | 1.18K |
2024-02-28 | 62.98 | 63.03 | ↑$0.05 (0.07%) | 62.98 | 63.03 | 220 |
2024-02-27 | 62.97 | 63.00 | ↑$0.03 (0.04%) | 62.97 | 63.02 | 767 |
2024-02-26 | 63.26 | 63.18 | ↓$0.08 (-0.12%) | 63.18 | 63.26 | 401 |
2024-02-23 | 62.85 | 62.91 | ↑$0.06 (0.09%) | 62.70 | 62.95 | 9.90K |
2024-02-22 | 62.47 | 62.76 | ↑$0.29 (0.46%) | 62.47 | 62.81 | 1.81K |
2024-02-21 | 61.43 | 61.62 | ↑$0.19 (0.31%) | 61.30 | 61.62 | 3.35K |
2024-02-20 | 61.57 | 61.57 | ↑$0.00 (0.00%) | 61.57 | 61.57 | 321 |
2024-02-16 | 62.15 | 62.06 | ↓$0.09 (-0.15%) | 62.06 | 62.43 | 548 |
2024-02-15 | 61.65 | 61.94 | ↑$0.29 (0.46%) | 61.65 | 61.94 | 500 |
2024-02-14 | 61.16 | 61.67 | ↑$0.51 (0.83%) | 61.16 | 61.67 | 1.98K |
Create an account or log in to view more rows.
$SUPP Nothing but time to wait
$SUPP Green by EOD guarentee
$SUPP cup and handle forming
$SUPP added
$SUPP holding unfortunately lol
$SUPP come on bulls we can do it
don’t let bears win
$SUPP buy and hold and get rewarded
$SUPP id rather have a dip then rip than a gap and crap
$SUPP going down
$SUPP Dip buyers are going to get wrecked