Eventide High Dividend ETF (ELCV)
26.12
+0.13
(+0.48%)
USD |
NYSEARCA |
Nov 15, 16:00
26.10
-0.02
(-0.08%)
After-Hours: 20:00
ELCV Price: 26.12 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 25.97 | 26.12 | 25.97 | 26.12 | 20536.00 |
| Nov 14, 2024 | 26.04 | 26.10 | 26.00 | 26.00 | 6014.00 |
| Nov 13, 2024 | 26.17 | 26.25 | 26.10 | 26.10 | 20510.00 |
| Nov 12, 2024 | 26.31 | 26.31 | 26.05 | 26.11 | 7037.00 |
| Nov 11, 2024 | 26.39 | 26.42 | 26.33 | 26.37 | 20821.00 |
| Nov 08, 2024 | 26.13 | 26.24 | 26.09 | 26.16 | 12664.00 |
| Nov 07, 2024 | 25.57 | 25.96 | 25.57 | 25.90 | 16023.00 |
| Nov 06, 2024 | 25.66 | 25.78 | 25.55 | 25.72 | 13544.00 |
| Nov 05, 2024 | 25.24 | 25.32 | 25.24 | 25.32 | 15597.00 |
| Nov 04, 2024 | 24.99 | 24.99 | 24.86 | 24.93 | 3633.00 |
| Nov 01, 2024 | 25.31 | 25.31 | 24.94 | 24.96 | 4930.00 |
| Oct 31, 2024 | 25.32 | 25.33 | 25.23 | 25.25 | 10909.00 |
| Oct 30, 2024 | 25.13 | 25.33 | 25.13 | 25.26 | 207639.0 |
| Oct 29, 2024 | 25.19 | 25.22 | 25.19 | 25.22 | 1240.00 |
| Oct 28, 2024 | 25.21 | 25.50 | 25.21 | 25.44 | 4744.00 |
| Oct 25, 2024 | 25.62 | 25.62 | 25.39 | 25.39 | 4436.00 |
| Oct 24, 2024 | 25.45 | 25.56 | 25.45 | 25.56 | 408.00 |
| Oct 23, 2024 | 25.57 | 25.57 | 25.40 | 25.52 | 2220.00 |
| Oct 22, 2024 | 25.57 | 25.57 | 25.36 | 25.49 | 8909.00 |
| Oct 21, 2024 | 25.85 | 25.85 | 25.54 | 25.56 | 14644.00 |
| Oct 18, 2024 | 25.62 | 25.78 | 25.62 | 25.76 | 64150.00 |
| Oct 17, 2024 | 25.86 | 25.88 | 25.71 | 25.71 | 8511.00 |
| Oct 16, 2024 | 25.59 | 25.80 | 25.59 | 25.76 | 9688.00 |
| Oct 15, 2024 | 25.79 | 25.79 | 25.47 | 25.54 | 12325.00 |
| Oct 14, 2024 | 26.86 | 28.19 | 25.71 | 25.81 | 7042.00 |
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
24.93
Minimum
Nov 04 2024
26.37
Maximum
Nov 11 2024
25.58
Average
25.53
Median