Even Herd Long Short ETF (EHLS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 1.62013958126 | 20.06 | 20.4301 | 20.06 | 883 | 20.16267619 | SP |
| 4 | 0.105 | 0.51775147929 | 20.28 | 20.8 | 20 | 2554 | 20.30775608 | SP |
| 12 | -0.075 | -0.366568914956 | 20.46 | 21.47 | 18.898 | 2269 | 20.43516921 | SP |
| 26 | 0.595 | 3.00656897423 | 19.79 | 21.47 | 18.898 | 36477 | 20.32054736 | SP |
| 52 | 0.595 | 3.00656897423 | 19.79 | 21.47 | 18.898 | 36477 | 20.32054736 | SP |
| 156 | 0.595 | 3.00656897423 | 19.79 | 21.47 | 18.898 | 36477 | 20.32054736 | SP |
| 260 | 0.595 | 3.00656897423 | 19.79 | 21.47 | 18.898 | 36477 | 20.32054736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 20.385 | 0.04 | 0.21 | 20.41 | 20.4301 | 20.36 | 782 |
| 1720218900 | 20.3427 | -0.03 | -0.16 | 20.3427 | 20.3427 | 20.3427 | 1 |
| 1720040640 | 20.3762 | 0.2 | 0.97 | 20.27 | 20.3762 | 20.27 | 216 |
| 1719959700 | 20.1808 | 0.04 | 0.19 | 20.15 | 20.1808 | 20.1404 | 559 |
| 1719873300 | 20.1422 | -0.08 | -0.40 | 20.06 | 20.21 | 20.06 | 2756 |
| 1719614100 | 20.2236 | 0 | 0.00 | 20.2236 | 20.2236 | 20.2236 | 0 |
| 1719527700 | 20.2236 | 0.04 | 0.21 | 20.27 | 20.27 | 20.205 | 641 |
| 1719441300 | 20.1805 | -0.22 | -1.06 | 20.52 | 20.52 | 20.13 | 6598 |
| 1719354900 | 20.3964 | 0.35 | 1.75 | 20.26 | 20.3964 | 20.26 | 318 |
| 1719268500 | 20.045 | -0.05 | -0.25 | 20.1 | 20.1 | 20.03 | 775 |
| 1719009300 | 20.0962 | -0.2 | -0.97 | 20 | 20.12 | 20 | 211 |
| 1718922900 | 20.2935 | -0.36 | -1.77 | 20.8 | 20.8 | 20.2935 | 320 |
| 1718750100 | 20.6582 | 0.27 | 1.33 | 20.48 | 20.68 | 20.4799 | 3031 |
| 1718663700 | 20.3876 | 0.12 | 0.57 | 20.31 | 20.45 | 20.28 | 1657 |
| 1718404500 | 20.2721 | -0.27 | -1.31 | 20.35 | 20.36 | 20.21 | 15338 |
| 1718318100 | 20.5403 | -0.01 | -0.06 | 20.655 | 20.655 | 20.49 | 2172 |
| 1718231700 | 20.5523 | 0.3 | 1.46 | 20.4 | 20.6 | 20.4 | 600 |
| 1718145300 | 20.256 | -0.09 | -0.47 | 20.39 | 20.39 | 20.256 | 106 |
| 1718058900 | 20.3509 | 0.22 | 1.09 | 20.28 | 20.4 | 20.28 | 10070 |
| 1717799700 | 20.1313 | -0.21 | -1.05 | 20.14 | 20.14 | 20.1313 | 100 |
| 1717713300 | 20.3444 | -0.38 | -1.83 | 20.76 | 20.76 | 20.34 | 225 |
| 1717626900 | 20.7244 | 0.49 | 2.42 | 20.4401 | 20.73 | 20.4401 | 1807 |
| 1717540500 | 20.235 | -0.38 | -1.83 | 20.28 | 20.28 | 20.23 | 6830 |
| 1717454100 | 20.6117 | -0.31 | -1.47 | 20.85 | 20.85 | 20.61 | 107 |
| 1717194900 | 20.9184 | -0.36 | -1.71 | 21.05 | 21.05 | 20.61 | 1539 |
| 1717108500 | 21.2816 | -0 | -0.01 | 21.25 | 21.35 | 21.25 | 926 |
| 1717022100 | 21.2844 | -0.12 | -0.57 | 21.292 | 21.31 | 21.2844 | 302 |
| 1716935700 | 21.4072 | 0.04 | 0.20 | 21.43 | 21.46 | 21.4072 | 1845 |
| 1716590100 | 21.3652 | 0.43 | 2.05 | 21.18 | 21.47 | 21.18 | 1446 |
| 1716503700 | 20.9353 | -0.09 | -0.43 | 21.05 | 21.1 | 20.89 | 5145 |
| 1716417300 | 21.0259 | -0.26 | -1.22 | 21.33 | 21.35 | 21.0259 | 2865 |
| 1716330900 | 21.285 | 0.1 | 0.48 | 21.23 | 21.29 | 21.23 | 951 |
| 1716244500 | 21.1827 | 0.19 | 0.90 | 21.18 | 21.23 | 21.15 | 668 |
| 1715985300 | 20.994 | 0.21 | 1.03 | 20.92 | 21.03 | 20.92 | 1897 |
| 1715898900 | 20.7803 | -0.26 | -1.24 | 20.98 | 21.03 | 20.7803 | 2892 |
| 1715812500 | 21.0421 | 0.45 | 2.19 | 20.77 | 21.0421 | 20.77 | 719 |
| 1715726100 | 20.5903 | 0.09 | 0.46 | 20.55 | 20.5903 | 20.52 | 2926 |
| 1715639700 | 20.4965 | -0.22 | -1.08 | 20.94 | 20.94 | 20.4965 | 1539 |
| 1715380500 | 20.7213 | 0.09 | 0.43 | 20.95 | 20.95 | 20.7213 | 4208 |
| 1715294100 | 20.6327 | 0.09 | 0.43 | 20.53 | 20.67 | 20.53 | 1578 |
| 1715207700 | 20.5448 | 0.01 | 0.04 | 20.57 | 20.6588 | 20.495 | 352 |
| 1715121300 | 20.5372 | 0.12 | 0.57 | 20.61 | 20.61 | 20.5372 | 1101 |
| 1715034900 | 20.42 | 0.26 | 1.29 | 20.4 | 20.46 | 20.38 | 30960 |
| 1714775700 | 20.16 | 0.36 | 1.82 | 19.985 | 20.16 | 19.985 | 372 |
| 1714689300 | 19.8002 | 0.31 | 1.58 | 19.97 | 19.97 | 19.66 | 865 |
| 1714602900 | 19.4928 | -0.08 | -0.39 | 19.49 | 19.4928 | 19.49 | 4 |
| 1714516500 | 19.5688 | -0.15 | -0.74 | 19.78 | 19.78 | 19.5688 | 101 |
| 1714430100 | 19.7145 | -0.07 | -0.36 | 19.89 | 19.89 | 19.6501 | 901 |
| 1714170900 | 19.785 | 0.21 | 1.05 | 19.62 | 19.785 | 19.62 | 700 |
| 1714084500 | 19.58 | 0.2 | 1.04 | 19.475 | 19.635 | 19.43 | 929 |
| 1713998100 | 19.3791 | -0.17 | -0.87 | 19.74 | 19.74 | 19.3791 | 108 |
| 1713911700 | 19.55 | 0.4 | 2.07 | 19.398 | 19.65 | 19.398 | 300 |
| 1713825300 | 19.1544 | 0.21 | 1.13 | 19.08 | 19.24 | 19.08 | 598 |
| 1713566100 | 18.941 | -0.3 | -1.56 | 19.27 | 19.27 | 18.898 | 202 |
| 1713479700 | 19.2418 | -0.19 | -0.97 | 19.2418 | 19.2418 | 19.2418 | 129 |
| 1713393300 | 19.4297 | -0.34 | -1.73 | 19.4297 | 19.4297 | 19.4297 | 2 |
| 1713306900 | 19.7716 | 0.07 | 0.34 | 19.61 | 19.78 | 19.61 | 609 |
| 1713220500 | 19.705 | -0.49 | -2.44 | 20.46 | 20.46 | 19.705 | 4594 |
| 1712961300 | 20.1988 | -0.27 | -1.30 | 20.59 | 20.59 | 20.13 | 3719 |
| 1712874900 | 20.465 | 0.33 | 1.65 | 20.338 | 20.49 | 20.338 | 1340 |
| 1712788500 | 20.1327 | 0.17 | 0.85 | 20.14 | 20.155 | 20.12 | 2304 |
| 1712702100 | 19.9627 | -0.47 | -2.31 | 19.95 | 19.98 | 19.95 | 4502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
