Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF (SUPP) Historical Stock Data
46.42 ↑0.00 (0.00%)
As of Market Close on March 17th, 2023.
Historical Data
In the past 30 trading days, SUPP is down -0.29% a day on average. There have been 9 days where Engine No. 1 ETF Trust - Engine No. 1 Transform Supply Chain ETF closed green and 9 days where SUPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 46.41 | 46.42 | ↑$0.01 (0.02%) | 46.41 | 46.42 | 352 |
| 2023-03-10 | 48.00 | 47.81 | ↓$0.19 (-0.40%) | 47.81 | 48.00 | 516 |
| 2023-03-09 | 49.50 | 49.18 | ↓$0.32 (-0.64%) | 49.18 | 49.50 | 100 |
| 2023-03-08 | 50.00 | 50.28 | ↑$0.28 (0.55%) | 50.00 | 50.28 | 500 |
| 2023-03-07 | 50.00 | 49.88 | ↓$0.12 (-0.23%) | 49.88 | 50.00 | 200 |
| 2023-03-06 | 51.00 | 50.62 | ↓$0.38 (-0.75%) | 50.62 | 51.00 | 1.20K |
| 2023-03-03 | 50.73 | 50.73 | ↑$0.00 (0.00%) | 50.73 | 50.73 | 0 |
| 2023-03-02 | 49.87 | 50.01 | ↑$0.14 (0.28%) | 49.87 | 50.01 | 300 |
| 2023-03-01 | 49.69 | 49.53 | ↓$0.16 (-0.32%) | 49.46 | 49.69 | 0.90K |
| 2023-02-28 | 49.41 | 49.20 | ↓$0.21 (-0.43%) | 49.20 | 49.41 | 200 |
| 2023-02-27 | 49.14 | 49.14 | ↑$0.00 (0.00%) | 49.14 | 49.14 | 100 |
| 2023-02-24 | 48.53 | 48.70 | ↑$0.17 (0.36%) | 48.53 | 48.70 | 200 |
| 2023-02-23 | 49.18 | 49.20 | ↑$0.02 (0.04%) | 49.18 | 49.20 | 1.60K |
| 2023-02-22 | 48.97 | 48.77 | ↓$0.20 (-0.40%) | 48.67 | 49.09 | 700 |
| 2023-02-21 | 50.61 | 49.10 | ↓$1.51 (-2.98%) | 49.10 | 50.61 | 2.50K |
| 2023-02-17 | 50.30 | 50.30 | ↑$0.00 (0.00%) | 50.17 | 50.30 | 1.40K |
| 2023-02-16 | 50.27 | 50.12 | ↓$0.15 (-0.30%) | 50.12 | 50.51 | 3.30K |
| 2023-02-15 | 50.88 | 50.89 | ↑$0.01 (0.02%) | 50.71 | 50.93 | 30.30K |
Create an account or log in to view more rows.
No comments yet. Be the first.