Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Series B Carbon ETN (NY: GRN )

28.99 -0.46 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 422.35 422.45 417.50 418.60 5,096 +2.18(+0.52%)
Mar 30, 2021 415.35 429.75 415.00 416.43 410 +2.23(+0.54%)
Mar 29, 2021 416.25 416.40 412.75 414.20 1,947 +1.50(+0.36%)
Mar 26, 2021 412.45 414.25 410.25 412.70 320 +14.18(+3.56%)
Mar 25, 2021 402.35 402.35 384.20 398.52 664 -12.85(-3.12%)
Mar 24, 2021 406.85 411.38 405.45 411.38 1,214 +1.60(+0.39%)
Mar 23, 2021 414.80 414.80 409.77 409.77 406 -13.75(-3.25%)
Mar 22, 2021 422.45 425.35 422.25 423.52 376 +8.40(+2.02%)
Mar 19, 2021 415.41 415.41 405.56 415.12 300 -9.67(-2.28%)
Mar 18, 2021 430.00 430.55 424.79 424.79 3,593 -4.23(-0.99%)
Mar 17, 2021 429.00 431.80 421.11 429.02 297 +12.07(+2.90%)
Mar 16, 2021 416.95 416.95 416.95 416.95 53 -4.23(-1.00%)
Mar 15, 2021 425.00 425.00 417.65 421.18 3,375 -3.02(-0.71%)
Mar 12, 2021 421.32 425.55 421.32 424.20 220 +10.02(+2.42%)
Mar 11, 2021 415.00 422.40 414.15 414.18 1,291 +2.80(+0.68%)
Mar 10, 2021 411.55 413.21 411.31 411.38 832 +8.90(+2.21%)
Mar 09, 2021 395.65 404.10 395.65 402.48 135 +16.70(+4.33%)
Mar 08, 2021 381.10 385.78 381.00 385.78 103 +1.00(+0.26%)
Mar 05, 2021 384.02 384.77 381.60 384.77 580 +6.92(+1.83%)
Mar 04, 2021 377.98 377.98 377.85 377.85 57 +7.73(+2.09%)
Mar 03, 2021 371.85 371.85 370.12 370.12 32 -9.00(-2.37%)
Mar 02, 2021 380.75 380.75 379.12 379.12 137 +12.40(+3.38%)
Mar 01, 2021 366.73 366.73 366.73 366.73 49 -1.68(-0.46%)
Feb 26, 2021 371.30 371.30 368.41 368.41 120 -8.57(-2.27%)
Feb 25, 2021 386.55 386.55 376.98 376.98 278 -10.82(-2.79%)
Feb 24, 2021 404.70 404.70 381.36 387.80 691 +5.98(+1.56%)
Feb 23, 2021 382.14 382.14 381.82 381.82 103 +6.10(+1.62%)
Feb 22, 2021 375.73 375.73 375.73 375.73 24 +5.48(+1.48%)
Feb 19, 2021 370.58 370.58 370.25 370.25 80 -7.73(-2.04%)
Feb 18, 2021 379.65 382.60 377.98 377.98 363 -1.88(-0.49%)
Feb 17, 2021 380.95 380.95 379.85 379.85 103 -5.10(-1.32%)
Feb 16, 2021 398.15 398.80 384.95 384.95 396 -13.68(-3.43%)
Feb 12, 2021 398.62 398.62 398.62 398.62 20 +18.32(+4.82%)
Feb 11, 2021 391.00 391.25 380.30 380.30 498 -11.17(-2.85%)
Feb 10, 2021 391.00 391.48 390.80 391.48 4,263 +11.20(+2.95%)
Feb 09, 2021 380.27 380.27 380.27 380.27 38 -0.58(-0.15%)
Feb 08, 2021 382.50 382.50 380.85 380.85 305 +3.78(+1.00%)
Feb 05, 2021 377.07 377.07 377.07 377.07 20 +7.56(+2.04%)
Feb 04, 2021 370.25 370.25 369.52 369.52 148 -0.81(-0.22%)
Feb 03, 2021 370.32 370.32 370.32 370.32 12 +23.30(+6.71%)
Feb 02, 2021 347.02 347.02 347.02 347.02 99 +22.90(+7.07%)
Feb 01, 2021 324.12 326.25 324.12 324.12 50 -2.15(-0.66%)
Jan 29, 2021 326.27 326.27 326.27 326.27 20 -9.62(-2.87%)
Jan 28, 2021 335.90 335.90 335.90 335.90 3 +5.32(+1.61%)
Jan 27, 2021 328.95 330.57 328.95 330.57 108 +0.85(+0.26%)
Jan 26, 2021 329.73 329.73 329.73 329.73 8 +0.76(+0.23%)
Jan 25, 2021 320.45 335.10 320.45 328.97 91 -10.81(-3.18%)
Jan 22, 2021 339.77 339.77 339.77 339.77 20 +1.45(+0.43%)
Jan 21, 2021 339.95 339.95 338.33 338.33 415 +12.28(+3.77%)
Jan 20, 2021 327.60 327.60 326.05 326.05 374 -1.97(-0.60%)
Jan 19, 2021 324.35 328.02 323.50 328.02 288 +13.90(+4.42%)
Jan 15, 2021 317.65 318.85 314.12 314.12 200 -19.02(-5.71%)
Jan 14, 2021 333.15 334.95 333.15 333.15 64 -1.03(-0.31%)
Jan 13, 2021 329.20 336.86 329.20 334.18 6,674 -10.20(-2.96%)
Jan 12, 2021 344.38 344.38 344.38 344.38 28 +2.88(+0.84%)
Jan 11, 2021 341.50 341.50 341.50 341.50 48 -3.82(-1.11%)
Jan 08, 2021 345.35 345.35 345.30 345.32 60 +0.20(+0.06%)
Jan 07, 2021 345.12 345.12 345.12 345.12 12 +12.10(+3.63%)
Jan 06, 2021 329.95 333.02 329.95 333.02 24 +6.75(+2.07%)
Jan 05, 2021 326.27 326.27 326.27 326.27 32 -7.35(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.