Engine No. 1 Transform 500 ETF (VOTE) Historical Stock Data
58.83 ↑0.06 (0.10%)
As of May 1, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, VOTE is down -0.12% a day on average. There have been 14 days where Engine No. 1 Transform 500 ETF closed green and 16 days where VOTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 59.47 | 58.77 | ↓$0.70 (-1.18%) | 58.77 | 59.58 | 39.27K |
| 2024-04-29 | 59.70 | 59.68 | ↓$0.02 (-0.03%) | 59.47 | 59.72 | 43.53K |
| 2024-04-26 | 59.30 | 59.54 | ↑$0.24 (0.40%) | 59.23 | 59.63 | 46.56K |
| 2024-04-25 | 58.28 | 58.89 | ↑$0.61 (1.05%) | 58.28 | 58.98 | 43.87K |
| 2024-04-24 | 59.27 | 59.15 | ↓$0.12 (-0.20%) | 58.88 | 59.33 | 64.07K |
| 2024-04-23 | 58.78 | 59.10 | ↑$0.32 (0.54%) | 58.78 | 59.19 | 75.32K |
| 2024-04-22 | 58.19 | 58.34 | ↑$0.15 (0.26%) | 57.93 | 58.71 | 21.11K |
| 2024-04-19 | 58.31 | 57.88 | ↓$0.43 (-0.74%) | 57.75 | 58.50 | 22.99K |
| 2024-04-18 | 58.77 | 58.41 | ↓$0.36 (-0.62%) | 58.38 | 58.95 | 200.50K |
| 2024-04-17 | 59.12 | 58.61 | ↓$0.51 (-0.87%) | 58.47 | 59.12 | 8.07K |
| 2024-04-16 | 59.06 | 58.91 | ↓$0.15 (-0.25%) | 58.79 | 59.10 | 9.41K |
| 2024-04-15 | 60.28 | 59.04 | ↓$1.24 (-2.06%) | 59.01 | 60.28 | 15.27K |
| 2024-04-12 | 60.22 | 59.73 | ↓$0.49 (-0.81%) | 59.63 | 60.27 | 11.63K |
| 2024-04-11 | 60.43 | 60.68 | ↑$0.25 (0.41%) | 60.01 | 60.75 | 8.98K |
| 2024-04-10 | 59.95 | 60.18 | ↑$0.23 (0.38%) | 59.95 | 60.37 | 13.11K |
| 2024-04-09 | 60.85 | 60.67 | ↓$0.18 (-0.30%) | 60.29 | 60.85 | 10.08K |
| 2024-04-08 | 60.80 | 60.64 | ↓$0.16 (-0.26%) | 60.63 | 60.80 | 15.24K |
| 2024-04-05 | 60.15 | 60.70 | ↑$0.55 (0.91%) | 60.15 | 60.80 | 13.92K |
| 2024-04-04 | 61.16 | 59.99 | ↓$1.17 (-1.91%) | 59.99 | 61.21 | 15.65K |
| 2024-04-03 | 60.45 | 60.72 | ↑$0.27 (0.45%) | 60.45 | 60.92 | 12.43K |
| 2024-04-02 | 60.53 | 60.66 | ↑$0.13 (0.21%) | 60.40 | 60.66 | 15.40K |
| 2024-04-01 | 61.31 | 61.09 | ↓$0.22 (-0.36%) | 60.97 | 61.31 | 14.92K |
| 2024-03-28 | 61.11 | 61.25 | ↑$0.14 (0.23%) | 61.11 | 61.27 | 32.69K |
| 2024-03-27 | 61.09 | 61.13 | ↑$0.04 (0.07%) | 60.77 | 61.13 | 12.77K |
| 2024-03-26 | 60.95 | 60.63 | ↓$0.32 (-0.53%) | 60.63 | 60.99 | 19.10K |
| 2024-03-25 | 60.72 | 60.79 | ↑$0.07 (0.12%) | 60.72 | 60.92 | 74.63K |
| 2024-03-22 | 61.03 | 61.00 | ↓$0.03 (-0.05%) | 60.97 | 61.04 | 6.58K |
| 2024-03-21 | 61.20 | 61.09 | ↓$0.11 (-0.18%) | 61.08 | 61.28 | 13.35K |
| 2024-03-20 | 60.28 | 60.86 | ↑$0.58 (0.96%) | 60.24 | 60.86 | 28.57K |
| 2024-03-19 | 59.82 | 60.28 | ↑$0.46 (0.77%) | 59.77 | 60.31 | 9.74K |
Create an account or log in to view more rows.
$VOTE we need one good push to moon this.
$VOTE nothing drops
$VOTE a comeback is always more fun than an all out win!!!!
$VOTE it begins tomorrow
$VOTE bear trap dude
$VOTE lets go <3
$VOTE Shorts talk the talk but cant walk the walk
$VOTE Nope
$VOTE cup and handle!
$VOTE is it time?