Vegtech Plant Based Innovation and Climate ETF (EATV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0265 | -0.160024154589 | 16.56 | 16.63 | 16.23 | 749 | 16.4381972 | SP |
| 4 | -0.6865 | -3.98664343786 | 17.22 | 17.35 | 16.23 | 1317 | 16.69091612 | SP |
| 12 | -2.6465 | -13.7982273201 | 19.18 | 19.18 | 15.93 | 1231 | 16.77806194 | SP |
| 26 | 0.2135 | 1.30821078431 | 16.32 | 19.18 | 15.43 | 1626 | 16.56233881 | SP |
| 52 | -2.0565 | -11.0623991393 | 18.59 | 19.18 | 14.29 | 1305 | 16.45941573 | SP |
| 156 | -8.1265 | -32.9541768045 | 24.66 | 25.66 | 14.25 | 2233 | 17.5838344 | SP |
| 260 | -8.1265 | -32.9541768045 | 24.66 | 25.66 | 14.25 | 2233 | 17.5838344 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 16.5335 | -0.08 | -0.46 | 16.629999 | 16.629999 | 16.5335 | 481 |
| 1718749800 | 16.6107 | 0.24 | 1.45 | 16.44 | 16.6107 | 16.44 | 507 |
| 1718663400 | 16.3734 | 0.07 | 0.44 | 16.23 | 16.3734 | 16.23 | 713 |
| 1718404200 | 16.3011 | -0.27 | -1.62 | 16.46 | 16.46 | 16.3011 | 1025 |
| 1718317800 | 16.5702 | -0.1 | -0.62 | 16.559999 | 16.5702 | 16.54 | 752 |
| 1718231400 | 16.6738 | 0.08 | 0.50 | 16.76 | 16.82 | 16.6738 | 1422 |
| 1718145000 | 16.5903 | 0.05 | 0.29 | 16.5903 | 16.5903 | 16.5903 | 59 |
| 1718058600 | 16.543 | -0.19 | -1.14 | 16.6 | 16.6 | 16.5 | 8867 |
| 1717799400 | 16.7332 | -0.11 | -0.68 | 16.84 | 16.84 | 16.71 | 3002 |
| 1717713000 | 16.8479 | -0.03 | -0.19 | 16.87 | 16.87 | 16.8 | 976 |
| 1717626600 | 16.8796 | 0.03 | 0.20 | 16.93 | 16.93 | 16.81 | 2222 |
| 1717540200 | 16.8453 | -0.2 | -1.17 | 17.1 | 17.1 | 16.8453 | 133 |
| 1717453800 | 17.0442 | -0.1 | -0.60 | 17.22 | 17.22 | 17.0442 | 221 |
| 1717194600 | 17.1467 | 0.18 | 1.05 | 17.05 | 17.1467 | 16.96 | 242 |
| 1717108200 | 16.9677 | 0.06 | 0.34 | 16.94 | 17.0499 | 16.94 | 1627 |
| 1717021800 | 16.9099 | -0.1 | -0.59 | 16.96 | 16.96 | 16.9099 | 224 |
| 1716935400 | 17.01 | -0.33 | -1.92 | 17.28 | 17.35 | 17.01 | 548 |
| 1716589800 | 17.3429 | 0.23 | 1.37 | 17.2 | 17.3429 | 17.2 | 32 |
| 1716503400 | 17.1089 | 0.06 | 0.37 | 17.22 | 17.31 | 17.075 | 1185 |
| 1716417000 | 17.0466 | -0.17 | -0.97 | 17.14 | 17.1698 | 17.03 | 4859 |
| 1716330600 | 17.2144 | -0.05 | -0.30 | 17.2 | 17.2144 | 17.2 | 1264 |
| 1716244200 | 17.2658 | -0.06 | -0.32 | 17.31 | 17.31 | 17.2658 | 887 |
| 1715985000 | 17.3218 | 0.17 | 1.00 | 17.28 | 17.3401 | 17.28 | 1906 |
| 1715898600 | 17.15 | -0.24 | -1.39 | 17.25 | 17.33 | 17.15 | 1659 |
| 1715812200 | 17.3911 | 0.1 | 0.56 | 17.33 | 17.3911 | 17.33 | 1663 |
| 1715725800 | 17.2944 | 0.23 | 1.32 | 17.22 | 17.3199 | 17.22 | 439 |
| 1715639400 | 17.0692 | -0.11 | -0.64 | 17.12 | 17.12 | 17.031 | 1395 |
| 1715380200 | 17.18 | 0.15 | 0.87 | 17.17 | 17.18 | 17.085 | 494 |
| 1715293800 | 17.0321 | 0.28 | 1.64 | 16.81 | 17.0321 | 16.81 | 267 |
| 1715207400 | 16.756799 | -0.02 | -0.13 | 16.75 | 16.756799 | 16.69 | 591 |
| 1715121000 | 16.7793 | 0.19 | 1.13 | 16.741299 | 16.7793 | 16.741299 | 138 |
| 1715034600 | 16.5918 | 0.07 | 0.45 | 16.64 | 16.64 | 16.5918 | 484 |
| 1714775400 | 16.517 | 0.15 | 0.89 | 16.6 | 16.6 | 16.503499 | 699 |
| 1714689000 | 16.3719 | 0.22 | 1.37 | 16.36 | 16.3719 | 16.36 | 72 |
| 1714602600 | 16.149999 | -0.16 | -0.95 | 16.3 | 16.3 | 16.149999 | 454 |
| 1714516200 | 16.3052 | -0.2 | -1.19 | 16.52 | 16.52 | 16.3014 | 241 |
| 1714429800 | 16.501 | 0.09 | 0.57 | 16.51 | 16.51 | 16.5 | 336 |
| 1714170600 | 16.4067 | 0.16 | 1.00 | 16.32 | 16.4067 | 16.32 | 1347 |
| 1714084200 | 16.2437 | -0.15 | -0.93 | 16.2437 | 16.2437 | 16.2437 | 75 |
| 1713997800 | 16.3962 | 0.01 | 0.09 | 16.35 | 16.4063 | 16.35 | 2343 |
| 1713911400 | 16.3819 | 0.3 | 1.88 | 16.129999 | 16.3819 | 16.079999 | 779 |
| 1713825000 | 16.079 | -0.06 | -0.38 | 16.04 | 16.079 | 15.93 | 920 |
| 1713565800 | 16.14 | 0.13 | 0.81 | 16.1 | 16.14 | 16 | 1069 |
| 1713479400 | 16.009899 | 0.02 | 0.13 | 16 | 16.07 | 16 | 497 |
| 1713393000 | 15.9884 | -0.07 | -0.43 | 16.2 | 16.2 | 15.9884 | 2057 |
| 1713306600 | 16.0582 | -0.04 | -0.26 | 16.059999 | 16.1 | 16 | 366 |
| 1713220200 | 16.1002 | -0.2 | -1.24 | 16.43 | 16.43 | 16.1002 | 938 |
| 1712961000 | 16.303 | -0.29 | -1.75 | 16.51 | 16.51 | 16.303 | 1462 |
| 1712874600 | 16.5938 | -0.06 | -0.37 | 16.77 | 16.77 | 16.59 | 2248 |
| 1712788200 | 16.6548 | -0.19 | -1.14 | 16.66 | 16.7241 | 16.6548 | 1523 |
| 1712701800 | 16.8463 | 0.07 | 0.44 | 16.89 | 16.89 | 16.7571 | 672 |
| 1712615400 | 16.7726 | 0.04 | 0.21 | 16.739999 | 16.7726 | 16.739999 | 124 |
| 1712356200 | 16.7375 | 0.08 | 0.47 | 16.7 | 16.7375 | 16.69 | 2118 |
| 1712269800 | 16.659199 | -0.22 | -1.30 | 17 | 17 | 16.659199 | 619 |
| 1712183400 | 16.8783 | -0.23 | -1.33 | 17.11 | 17.11 | 16.8704 | 694 |
| 1712097000 | 17.1053 | -0.29 | -1.67 | 17.29 | 18.275 | 17.07 | 4797 |
| 1712010600 | 17.3958 | -0.15 | -0.84 | 17.55 | 17.55 | 17.37 | 2676 |
| 1711665000 | 17.5427 | 0.11 | 0.61 | 19.18 | 19.18 | 17.5401 | 1437 |
| 1711578600 | 17.4371 | 0 | 0.02 | 17.53 | 17.53 | 17.4 | 881 |
| 1711492200 | 17.4344 | 0.06 | 0.34 | 17.47 | 17.47 | 17.4344 | 207 |
| 1711405800 | 17.3753 | -0.06 | -0.35 | 17.34 | 17.46 | 17.34 | 18978 |
| 1711146600 | 17.4355 | -0.09 | -0.50 | 17.46 | 17.46 | 17.4317 | 864 |
| 1711060200 | 17.5228 | -0.01 | -0.05 | 17.5 | 17.5586 | 17.5 | 516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
