Skip to main content

Eip Carbon Impact ETF FT (NY: ECLN )

30.45 -0.12 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 30.55 30.61 30.37 30.45 4,080 -0.12(-0.39%)
Dec 03, 2024 30.74 30.74 30.56 30.56 205 -0.16(-0.53%)
Dec 02, 2024 30.66 30.73 30.66 30.73 1,200 -0.45(-1.44%)
Nov 29, 2024 31.18 31.18 31.18 31.18 100 +0.05(+0.17%)
Nov 27, 2024 31.12 31.12 31.12 31.12 327 +0.08(+0.25%)
Nov 26, 2024 30.92 31.05 30.92 31.05 838 +0.18(+0.57%)
Nov 25, 2024 31.09 31.09 30.78 30.87 4,164 -0.04(-0.13%)
Nov 22, 2024 30.97 30.97 30.91 30.91 1,394 -0.00(-0.01%)
Nov 21, 2024 30.46 30.91 30.46 30.91 1,280 +0.56(+1.86%)
Nov 20, 2024 30.31 30.35 30.21 30.35 3,308 -0.01(-0.03%)
Nov 19, 2024 30.24 30.36 30.24 30.36 3,815 +0.12(+0.41%)
Nov 18, 2024 30.05 30.29 30.04 30.24 476 +0.24(+0.81%)
Nov 15, 2024 29.74 29.99 29.74 29.99 525 +0.35(+1.19%)
Nov 14, 2024 29.64 29.64 29.64 29.64 68 -0.06(-0.22%)
Nov 13, 2024 29.71 29.71 29.70 29.70 904 -0.04(-0.12%)
Nov 12, 2024 29.92 29.92 29.66 29.74 1,252 -0.22(-0.74%)
Nov 11, 2024 30.01 30.01 29.96 29.96 1,405 +0.31(+1.04%)
Nov 08, 2024 29.39 29.65 29.39 29.65 2,451 +0.30(+1.03%)
Nov 07, 2024 29.26 29.38 29.26 29.35 3,280 +0.06(+0.19%)
Nov 06, 2024 29.29 29.29 29.29 29.29 107 +0.09(+0.31%)
Nov 05, 2024 28.89 29.20 28.89 29.20 605 +0.52(+1.80%)
Nov 04, 2024 28.74 28.74 28.69 28.69 432 +0.02(+0.08%)
Nov 01, 2024 29.02 29.02 28.66 28.67 819 -0.50(-1.70%)
Oct 31, 2024 29.30 29.30 29.16 29.16 2,715 +0.22(+0.75%)
Oct 30, 2024 28.85 29.19 28.83 28.94 2,344 +0.08(+0.27%)
Oct 29, 2024 28.87 28.87 28.87 28.87 384 -0.34(-1.16%)
Oct 28, 2024 29.21 29.21 29.21 29.21 735 +0.11(+0.39%)
Oct 25, 2024 29.35 29.35 29.09 29.09 1,094 -0.29(-0.99%)
Oct 24, 2024 29.45 29.45 29.33 29.39 926 -0.05(-0.15%)
Oct 23, 2024 29.31 29.43 29.31 29.43 864 +0.08(+0.27%)
Oct 22, 2024 29.15 29.35 29.15 29.35 591 -0.04(-0.13%)
Oct 21, 2024 29.59 29.59 29.39 29.39 3,890 -0.16(-0.54%)
Oct 18, 2024 29.38 29.55 29.33 29.55 974 +0.14(+0.47%)
Oct 17, 2024 29.58 29.58 29.37 29.41 1,335 -0.17(-0.57%)
Oct 16, 2024 29.23 29.63 29.21 29.58 2,997 +0.45(+1.54%)
Oct 15, 2024 29.16 29.24 29.13 29.13 14,533 +0.00(+0.01%)
Oct 14, 2024 28.98 29.13 28.98 29.13 970 +0.25(+0.85%)
Oct 11, 2024 28.68 28.88 28.68 28.88 901 +0.21(+0.74%)
Oct 10, 2024 28.78 28.78 28.61 28.67 579 -0.13(-0.47%)
Oct 09, 2024 28.72 28.87 28.72 28.80 352 -0.03(-0.12%)
Oct 08, 2024 28.84 28.89 28.84 28.84 452 -0.01(-0.04%)
Oct 07, 2024 29.02 29.02 28.80 28.85 14,369 -0.34(-1.15%)
Oct 04, 2024 29.18 29.19 29.10 29.19 32,531 +0.07(+0.23%)
Oct 03, 2024 29.20 29.20 29.12 29.12 1,230 -0.10(-0.34%)
Oct 02, 2024 29.12 29.22 29.12 29.22 621 +0.08(+0.27%)
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.