VegTech Plant-based Innovt & Clmt ETF (EATV)
17.05
-0.17
(-0.97%)
USD |
NYSEARCA |
May 22, 16:00
17.10
+0.05
(+0.31%)
After-Hours: 20:00
EATV Price: 17.05 for May 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2024 | 17.14 | 17.17 | 17.03 | 17.05 | 4859.00 |
| May 21, 2024 | 17.20 | 17.21 | 17.20 | 17.21 | 1264.00 |
| May 20, 2024 | 17.31 | 17.31 | 17.27 | 17.27 | 887.00 |
| May 17, 2024 | 17.34 | 17.34 | 17.30 | 17.32 | 1906.00 |
| May 16, 2024 | 17.25 | 17.33 | 17.15 | 17.15 | 1659.00 |
| May 15, 2024 | 17.33 | 17.39 | 17.33 | 17.39 | 1663.00 |
| May 14, 2024 | 17.29 | 17.32 | 17.29 | 17.29 | 439.00 |
| May 13, 2024 | 17.06 | 17.08 | 17.03 | 17.07 | 1395.00 |
| May 10, 2024 | 17.17 | 17.18 | 17.08 | 17.18 | 494.00 |
| May 09, 2024 | 17.01 | 17.03 | 17.01 | 17.03 | 267.00 |
| May 08, 2024 | 16.75 | 16.76 | 16.69 | 16.76 | 592.00 |
| May 07, 2024 | 16.74 | 16.78 | 16.74 | 16.78 | 138.00 |
| May 06, 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 484.00 |
| May 03, 2024 | 16.60 | 16.60 | 16.50 | 16.52 | 699.00 |
| May 02, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 72.00 |
| May 01, 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 454.00 |
| Apr 30, 2024 | 16.52 | 16.52 | 16.30 | 16.31 | 241.00 |
| Apr 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 336.00 |
| Apr 26, 2024 | 16.35 | 16.41 | 16.33 | 16.41 | 1344.00 |
| Apr 25, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 75.00 |
| Apr 24, 2024 | 16.38 | 16.41 | 16.38 | 16.40 | 2343.00 |
| Apr 23, 2024 | 16.13 | 16.38 | 16.08 | 16.38 | 779.00 |
| Apr 22, 2024 | 16.04 | 16.08 | 15.93 | 16.08 | 920.00 |
| Apr 19, 2024 | 16.10 | 16.14 | 16.00 | 16.14 | 1069.00 |
| Apr 18, 2024 | 16.07 | 16.07 | 16.00 | 16.01 | 497.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.31
Minimum
Oct 27 2023
25.57
Maximum
Jan 03 2022
17.18
Average
16.91
Median
Jan 26 2023