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

Innovation Nextgen Vehicles & Technology ETF (NY: EKAR )

29.00 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 11, 2023 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 (%)
Sep 28, 2018 20.73 20.73 20.73 20.73 115 -0.00(-0.00%)
Sep 27, 2018 20.73 20.73 20.73 20.73 376 -0.07(-0.33%)
Sep 26, 2018 20.80 20.80 87 +0.00(+0.00%)
Sep 25, 2018 20.80 20.80 20.80 20.80 259 -0.16(-0.74%)
Sep 24, 2018 20.95 20.95 20.95 20.95 47 +0.00(+0.00%)
Sep 21, 2018 20.97 20.97 20.95 20.95 231 +0.15(+0.71%)
Sep 20, 2018 20.81 20.81 20.81 20.81 1,052 +0.40(+1.95%)
Sep 19, 2018 20.41 20.41 20.41 20.41 216 +0.00(+0.00%)
Sep 18, 2018 20.41 20.41 20.41 20.41 208 +0.16(+0.81%)
Sep 17, 2018 20.24 20.24 30 +0.00(+0.00%)
Sep 14, 2018 20.24 20.24 20.24 20.24 578 +0.10(+0.51%)
Sep 13, 2018 20.15 20.15 20.07 20.14 543 +0.24(+1.19%)
Sep 12, 2018 19.91 19.91 19.91 19.91 256 +0.05(+0.28%)
Sep 11, 2018 19.79 19.87 19.79 19.85 1,725 -0.38(-1.86%)
Sep 10, 2018 20.23 20.23 18 +0.00(+0.00%)
Sep 07, 2018 20.23 20.23 20.23 20.23 115 +0.00(+0.00%)
Sep 06, 2018 20.18 20.23 20.18 20.23 366 +0.05(+0.27%)
Sep 05, 2018 20.13 20.18 20.13 20.17 708 -0.46(-2.25%)
Sep 04, 2018 20.64 20.64 20.64 20.64 1 +0.00(+0.00%)
Aug 31, 2018 20.64 20.64 20.64 0 -0.17(-0.81%)
Aug 30, 2018 20.83 20.83 20.81 20.81 737 -0.18(-0.86%)
Aug 29, 2018 20.90 20.99 20.90 20.99 1,303 +0.03(+0.17%)
Aug 28, 2018 20.95 20.95 20.95 20.95 315 +0.08(+0.37%)
Aug 27, 2018 20.88 20.88 20.88 20.88 199 +0.46(+2.24%)
Aug 24, 2018 20.42 20.42 20.42 20.42 694 +0.14(+0.68%)
Aug 23, 2018 20.29 20.29 20.28 20.28 533 -0.12(-0.60%)
Aug 22, 2018 20.39 20.40 20.39 20.40 993 -0.07(-0.33%)
Aug 21, 2018 20.41 20.47 20.41 20.47 623 +0.24(+1.20%)
Aug 20, 2018 20.23 20.23 20.23 20.23 137 +0.00(+0.00%)
Aug 17, 2018 20.23 20.23 20.23 20.23 115 +0.00(+0.00%)
Aug 16, 2018 20.20 20.27 20.20 20.23 891 +0.15(+0.75%)
Aug 15, 2018 20.02 20.08 20.02 20.08 856 -0.47(-2.29%)
Aug 14, 2018 20.55 20.55 20.55 20.55 92 +0.00(+0.00%)
Aug 13, 2018 20.55 20.55 20.55 20.55 327 -0.60(-2.86%)
Aug 10, 2018 21.15 21.15 21.15 21.15 115 +0.00(+0.00%)
Aug 09, 2018 21.15 21.15 21.15 21.15 11 +0.00(+0.00%)
Aug 08, 2018 21.15 21.15 21.15 21.15 180 -0.03(-0.16%)
Aug 07, 2018 21.16 21.19 21.16 21.19 2,271 +0.21(+0.99%)
Aug 06, 2018 20.90 20.98 20.90 20.98 1,036 -0.07(-0.33%)
Aug 03, 2018 20.98 21.05 20.98 21.05 1,388 +0.22(+1.04%)
Aug 02, 2018 20.83 20.83 20.83 20.83 810 -0.47(-2.19%)
Aug 01, 2018 21.30 21.30 30 +0.00(+0.00%)
Jul 31, 2018 21.30 21.30 21.30 21.30 521 +0.03(+0.12%)
Jul 30, 2018 21.35 21.35 21.27 21.27 462 -0.05(-0.24%)
Jul 27, 2018 21.32 21.32 21.32 21.32 810 -0.19(-0.88%)
Jul 26, 2018 21.46 21.51 21.46 21.51 306 +0.30(+1.40%)
Jul 25, 2018 21.22 21.22 21.22 21.22 131 -0.20(-0.91%)
Jul 24, 2018 21.50 21.50 21.41 21.41 466 +0.23(+1.09%)
Jul 20, 2018 21.18 21.18 21.18 53 -0.08(-0.37%)
Jul 19, 2018 21.26 21.26 21.26 21.26 236 -0.01(-0.05%)
Jul 17, 2018 21.27 21.27 21.27 11 +0.06(+0.29%)
Jul 16, 2018 21.19 21.21 21.19 21.21 1,402 +0.09(+0.41%)
Jul 12, 2018 21.13 21.13 21.13 8 +0.09(+0.41%)
Jul 11, 2018 21.04 21.04 21.04 21.04 241 -0.25(-1.18%)
Jul 10, 2018 21.31 21.31 21.29 21.29 780 +0.11(+0.53%)
Jul 09, 2018 21.07 21.18 21.07 21.18 1,064 +0.53(+2.57%)
Jul 02, 2018 20.65 20.65 20.65 48 -0.33(-1.58%)
Jun 29, 2018 20.98 20.98 20.98 20.98 348 +0.24(+1.16%)
Jun 28, 2018 20.72 20.74 20.72 20.74 290 -0.29(-1.40%)
Jun 27, 2018 21.03 21.03 21.03 21.03 712 +0.03(+0.12%)
Jun 26, 2018 21.00 21.01 21.00 21.00 2,926 +0.03(+0.13%)
Jun 25, 2018 21.26 21.26 20.98 20.98 9,612 -0.54(-2.49%)
Jun 22, 2018 21.51 21.51 21.51 21.51 116 -0.09(-0.40%)
Jun 21, 2018 21.60 21.60 21.60 21.60 591 -0.33(-1.50%)
Jun 20, 2018 21.93 21.93 21.93 21.93 259 -0.21(-0.94%)
Jun 18, 2018 22.14 22.14 22.14 86 -0.24(-1.08%)
Jun 15, 2018 22.38 22.38 22.38 22.38 128 -0.18(-0.80%)
Jun 14, 2018 22.58 22.62 22.55 22.56 932 +0.03(+0.11%)
Jun 13, 2018 22.60 22.60 22.53 22.53 738 -0.03(-0.15%)
Jun 12, 2018 22.57 22.57 22.57 22.57 121 -0.00(-0.01%)
Jun 11, 2018 22.57 22.57 22.57 22.57 447 +0.05(+0.23%)
Jun 08, 2018 22.52 22.52 22.52 22.52 590 -0.11(-0.49%)
Jun 07, 2018 22.70 22.72 22.63 22.63 1,746 +0.21(+0.92%)
Jun 05, 2018 22.42 22.42 22.42 31 +0.02(+0.08%)
Jun 04, 2018 22.40 22.40 22.40 22.40 153 +0.33(+1.47%)
Jun 01, 2018 22.08 22.08 22.08 22.08 579 +0.37(+1.72%)
May 31, 2018 21.70 21.70 21.70 21.70 363 +0.15(+0.68%)
May 30, 2018 21.39 21.56 21.39 21.56 412 -0.04(-0.20%)
May 29, 2018 21.56 21.60 21.56 21.60 4,735 -0.21(-0.95%)
May 24, 2018 21.81 21.81 21.81 0 -0.37(-1.66%)
May 22, 2018 22.18 22.18 22.18 2 +0.00(+0.01%)
May 21, 2018 22.26 22.26 22.17 22.17 2,089 +0.08(+0.35%)
May 18, 2018 22.11 22.11 22.10 22.10 461 -0.01(-0.06%)
May 16, 2018 22.11 22.11 22.11 2 +0.08(+0.35%)
May 15, 2018 22.03 22.03 22.03 22.03 439 -0.30(-1.35%)
May 14, 2018 22.43 22.45 22.33 22.33 2,157 +0.04(+0.19%)
May 10, 2018 22.29 22.29 22.29 64 +0.29(+1.30%)
May 09, 2018 22.00 22.02 21.98 22.01 3,588 +0.16(+0.71%)
May 08, 2018 21.84 21.86 21.84 21.85 1,873 -0.04(-0.19%)
May 07, 2018 21.85 21.91 21.85 21.89 650 +0.26(+1.19%)
May 04, 2018 21.34 21.64 21.34 21.64 2,756 +0.39(+1.82%)
May 03, 2018 21.37 21.37 21.25 21.25 503 -0.36(-1.67%)
May 02, 2018 21.61 21.61 21.61 21.61 325 +0.39(+1.83%)
May 01, 2018 21.22 21.22 21.22 21.22 1,254 -0.11(-0.52%)
Apr 30, 2018 21.35 21.37 21.33 21.33 1,177 -0.18(-0.84%)
Apr 27, 2018 21.53 21.53 21.49 21.51 1,843 +0.02(+0.10%)
Apr 26, 2018 21.32 21.49 21.32 21.49 723 +0.22(+1.03%)
Apr 25, 2018 21.31 21.31 21.17 21.27 2,175 -0.22(-1.05%)
Apr 24, 2018 21.54 21.54 21.50 21.50 1,328 -0.06(-0.28%)
Apr 23, 2018 21.56 21.56 21.56 21.56 218 -0.06(-0.28%)
Apr 20, 2018 21.69 21.69 21.62 21.62 953 -0.20(-0.91%)
Apr 19, 2018 21.92 21.92 21.82 21.82 1,720 -0.20(-0.92%)
Apr 18, 2018 21.93 22.04 21.93 22.02 5,491 +0.27(+1.25%)
Apr 13, 2018 21.75 21.75 21.75 128 -0.02(-0.08%)
Apr 12, 2018 21.79 21.79 21.77 21.77 489 +0.12(+0.56%)
Apr 11, 2018 21.64 21.64 21.64 21.64 116 -0.05(-0.24%)
Apr 10, 2018 21.70 21.70 21.70 21.70 481 +0.53(+2.49%)
Apr 06, 2018 21.17 21.17 21.17 3 -0.38(-1.76%)
Apr 05, 2018 21.55 21.55 21.55 21.55 115 +0.32(+1.50%)
Apr 04, 2018 21.01 21.23 21.01 21.23 552 +0.00(+0.01%)
Apr 03, 2018 21.23 21.23 21.23 21.23 157 +0.11(+0.53%)
Apr 02, 2018 21.22 21.22 21.12 21.12 371 -0.18(-0.85%)
Mar 28, 2018 21.30 21.30 21.30 0 -0.23(-1.08%)
Mar 27, 2018 21.58 21.58 21.53 21.53 1,343 +0.01(+0.03%)
Mar 26, 2018 21.59 21.59 21.52 21.52 601 +0.20(+0.92%)
Mar 23, 2018 21.68 21.68 21.33 21.33 1,030 -0.53(-2.44%)
Mar 22, 2018 21.77 21.86 21.77 21.86 2,328 -0.47(-2.10%)
Mar 21, 2018 22.28 22.33 22.28 22.33 766 +0.01(+0.04%)
Mar 20, 2018 22.34 22.34 22.32 22.32 682 -0.04(-0.17%)
Mar 19, 2018 22.42 22.42 22.36 22.36 731 -0.20(-0.90%)
Mar 16, 2018 22.56 22.56 22.56 22.56 386 -0.05(-0.23%)
Mar 14, 2018 22.61 22.61 22.61 133 -0.03(-0.12%)
Mar 13, 2018 22.79 22.79 22.64 22.64 1,931 -0.16(-0.71%)
Mar 12, 2018 22.85 22.85 22.77 22.80 1,043 +0.27(+1.19%)
Mar 09, 2018 22.52 22.53 22.52 22.53 1,514 +0.21(+0.94%)
Mar 08, 2018 22.32 22.32 22.27 22.32 1,717 +0.08(+0.34%)
Mar 07, 2018 22.24 22.25 22.15 22.25 1,365 -0.05(-0.22%)
Mar 06, 2018 22.33 22.36 22.29 22.30 2,362 +0.27(+1.24%)
Mar 05, 2018 21.71 22.02 21.71 22.02 812 +0.17(+0.77%)
Mar 02, 2018 21.68 21.86 21.68 21.86 900 -0.00(-0.02%)
Mar 01, 2018 22.09 22.09 21.86 21.86 855 -0.78(-3.43%)
Feb 28, 2018 22.51 22.64 22.51 22.64 29,681 -0.00(-0.00%)
Feb 27, 2018 22.89 22.91 22.64 22.64 3,026 -0.26(-1.13%)
Feb 26, 2018 22.75 22.90 22.70 22.90 4,390 +0.26(+1.14%)
Feb 23, 2018 22.53 22.64 22.51 22.64 1,663 +0.23(+1.04%)
Feb 22, 2018 22.36 22.48 22.36 22.40 5,055 +0.00(+0.00%)
Feb 21, 2018 22.49 22.49 22.40 22.40 1,373 -0.01(-0.04%)
Feb 20, 2018 22.48 22.50 22.41 22.41 653 -0.09(-0.42%)
Feb 16, 2018 22.51 22.51 22.51 0 +0.17(+0.77%)
Feb 15, 2018 22.42 22.44 22.33 22.34 5,388 +0.62(+2.87%)
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.