Skip to main content

Eip Carbon Impact ETF FT (NY: ECLN )

24.06 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 23.95 24.06 23.93 24.06 1,368 +0.00(+0.01%)
Dec 07, 2023 24.14 24.14 24.05 24.05 4,540 -0.05(-0.20%)
Dec 06, 2023 24.00 24.10 23.98 24.10 7,183 +0.22(+0.91%)
Dec 05, 2023 23.97 23.97 23.85 23.88 3,072 -0.23(-0.95%)
Dec 04, 2023 24.14 24.14 24.11 24.11 3,131 -0.06(-0.26%)
Dec 01, 2023 23.86 24.18 23.86 24.18 401 +0.31(+1.30%)
Nov 30, 2023 23.75 23.86 23.75 23.86 676 +0.15(+0.61%)
Nov 29, 2023 23.90 23.90 23.72 23.72 576 -0.05(-0.21%)
Nov 28, 2023 23.82 23.82 23.77 23.77 771 +0.14(+0.61%)
Nov 27, 2023 23.59 23.62 23.59 23.62 1,213 +0.00(+0.01%)
Nov 24, 2023 23.62 23.62 23.62 23.62 100 +0.05(+0.19%)
Nov 22, 2023 23.55 23.57 23.55 23.57 224 +0.11(+0.49%)
Nov 21, 2023 23.51 23.51 23.37 23.46 1,308 -0.02(-0.09%)
Nov 20, 2023 23.46 23.51 23.45 23.48 1,295 -0.03(-0.12%)
Nov 17, 2023 23.56 23.56 23.51 23.51 224 +0.08(+0.35%)
Nov 16, 2023 23.46 23.46 23.39 23.43 1,611 +0.02(+0.07%)
Nov 15, 2023 23.48 23.48 23.41 23.41 3,148 -0.01(-0.03%)
Nov 14, 2023 23.00 23.42 23.00 23.42 854 +0.69(+3.04%)
Nov 13, 2023 22.79 22.80 22.67 22.73 96,688 -0.13(-0.57%)
Nov 10, 2023 22.77 22.86 22.75 22.86 1,830 +0.03(+0.14%)
Nov 09, 2023 23.01 23.01 22.83 22.83 674 -0.16(-0.71%)
Nov 08, 2023 23.01 23.01 22.95 22.99 845 -0.19(-0.81%)
Nov 07, 2023 23.18 23.25 23.18 23.18 2,607 -0.16(-0.67%)
Nov 06, 2023 23.34 23.34 23.34 23.34 172 -0.26(-1.08%)
Nov 03, 2023 23.70 23.70 23.59 23.59 846 +0.08(+0.36%)
Nov 02, 2023 23.48 23.51 23.44 23.51 559 +0.65(+2.85%)
Nov 01, 2023 22.73 22.86 22.70 22.86 3,277 +0.27(+1.21%)
Oct 31, 2023 22.57 22.58 22.57 22.58 280 +0.10(+0.45%)
Oct 30, 2023 22.35 22.48 22.34 22.48 8,058 +0.10(+0.44%)
Oct 27, 2023 22.58 22.58 22.38 22.38 766 -0.38(-1.65%)
Oct 26, 2023 22.76 22.76 22.76 22.76 5 +0.15(+0.65%)
Oct 25, 2023 22.51 22.61 22.51 22.61 819 +0.03(+0.11%)
Oct 24, 2023 22.50 22.59 22.50 22.59 189 +0.36(+1.63%)
Oct 23, 2023 22.10 22.23 22.10 22.23 174 -0.12(-0.55%)
Oct 20, 2023 22.52 22.52 22.35 22.35 506 -0.24(-1.04%)
Oct 19, 2023 22.75 22.75 22.58 22.58 225 -0.16(-0.69%)
Oct 18, 2023 22.75 22.75 22.70 22.74 350 -0.17(-0.75%)
Oct 17, 2023 22.95 22.95 22.86 22.91 585 -0.03(-0.15%)
Oct 16, 2023 22.85 22.95 22.81 22.95 1,437 +0.25(+1.12%)
Oct 13, 2023 22.69 22.70 22.65 22.69 3,401 +0.13(+0.58%)
Oct 12, 2023 22.65 22.65 22.56 22.56 1,207 -0.32(-1.39%)
Oct 11, 2023 22.68 22.88 22.68 22.88 1,558 +0.25(+1.13%)
Oct 10, 2023 22.60 22.62 22.59 22.62 1,492 +0.27(+1.22%)
Oct 09, 2023 22.18 22.36 22.18 22.35 1,272 +0.23(+1.03%)
Oct 06, 2023 21.68 22.12 21.68 22.12 3,362 +0.31(+1.40%)
Oct 05, 2023 21.79 21.86 21.76 21.82 1,774 +0.02(+0.08%)
Oct 04, 2023 21.78 21.80 21.61 21.80 2,338 +0.05(+0.22%)
Oct 03, 2023 21.52 21.75 21.52 21.75 1,429 -0.06(-0.29%)
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.