Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVEN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6.63 | -0.05 | -0.75% | 6.66 | 6.70 | 6.58 | 507,100 |
| Jun 24 2024 | 6.68 | 0.38 | 6.03% | 6.35 | 6.70 | 6.29 | 951,200 |
| Jun 21 2024 | 6.30 | 0.10 | 1.61% | 6.20 | 6.33 | 6.14 | 484,800 |
| Jun 20 2024 | 6.20 | -0.05 | -0.80% | 6.30 | 6.39 | 6.13 | 850,700 |
| Jun 19 2024 | 6.25 | 0.01 | 0.16% | 6.22 | 6.25 | 6.07 | 570,500 |
| Jun 18 2024 | 6.24 | 0.08 | 1.30% | 6.17 | 6.32 | 6.13 | 499,600 |
| Jun 17 2024 | 6.16 | -0.17 | -2.69% | 6.32 | 6.36 | 6.16 | 1,234,800 |
| Jun 14 2024 | 6.33 | 0.11 | 1.77% | 6.20 | 6.41 | 6.07 | 1,086,800 |
| Jun 13 2024 | 6.22 | -0.02 | -0.32% | 6.22 | 6.32 | 6.17 | 772,500 |
| Jun 12 2024 | 6.24 | -0.07 | -1.11% | 6.34 | 6.44 | 6.15 | 565,100 |
| Jun 11 2024 | 6.31 | 0.09 | 1.45% | 6.21 | 6.32 | 6.21 | 409,700 |
| Jun 10 2024 | 6.22 | -0.19 | -2.96% | 6.38 | 6.43 | 6.16 | 762,400 |
| Jun 07 2024 | 6.41 | -0.13 | -1.99% | 6.52 | 6.52 | 6.33 | 554,000 |
| Jun 06 2024 | 6.54 | 0.14 | 2.19% | 6.50 | 6.55 | 6.39 | 634,900 |
| Jun 05 2024 | 6.40 | -0.22 | -3.32% | 6.62 | 6.63 | 6.40 | 651,000 |
| Jun 04 2024 | 6.62 | -0.03 | -0.45% | 6.70 | 6.74 | 6.55 | 377,900 |
| Jun 03 2024 | 6.65 | 0.14 | 2.15% | 6.52 | 6.78 | 6.51 | 671,800 |
| May 31 2024 | 6.51 | -0.17 | -2.54% | 6.70 | 6.70 | 6.47 | 646,100 |
| May 29 2024 | 6.68 | -0.16 | -2.34% | 6.80 | 6.81 | 6.66 | 330,600 |
| May 28 2024 | 6.84 | 0.14 | 2.09% | 6.70 | 6.88 | 6.70 | 791,600 |
| May 27 2024 | 6.70 | 0.09 | 1.36% | 6.63 | 6.74 | 6.63 | 429,100 |
| May 24 2024 | 6.61 | -0.19 | -2.79% | 6.78 | 6.84 | 6.57 | 1,180,700 |
| May 23 2024 | 6.80 | -0.28 | -3.95% | 7.02 | 7.16 | 6.80 | 941,200 |
| May 22 2024 | 7.08 | -0.14 | -1.94% | 7.15 | 7.21 | 7.01 | 637,100 |
| May 21 2024 | 7.22 | -0.02 | -0.28% | 7.24 | 7.29 | 7.10 | 680,400 |
| May 20 2024 | 7.24 | 0.09 | 1.26% | 7.11 | 7.25 | 7.05 | 390,300 |
| May 17 2024 | 7.15 | -0.83 | -10.40% | 7.40 | 7.42 | 7.11 | 850,900 |
| May 16 2024 | 7.98 | 0.00 | 0.00% | 7.95 | 8.10 | 7.73 | 1,468,500 |
| May 15 2024 | 7.98 | 0.29 | 3.77% | 7.70 | 8.07 | 7.70 | 1,850,900 |
| May 14 2024 | 7.69 | 0.64 | 9.08% | 7.44 | 7.78 | 7.36 | 1,526,300 |
| May 13 2024 | 7.05 | -0.12 | -1.67% | 7.18 | 7.23 | 6.98 | 683,600 |
| May 10 2024 | 7.17 | -0.20 | -2.71% | 7.16 | 7.49 | 7.15 | 437,700 |
| May 09 2024 | 7.37 | -0.01 | -0.14% | 7.27 | 7.39 | 7.13 | 623,800 |
| May 08 2024 | 7.38 | 0.14 | 1.93% | 7.22 | 7.45 | 7.14 | 403,800 |
| May 07 2024 | 7.24 | 0.13 | 1.83% | 7.17 | 7.33 | 7.17 | 410,200 |
| May 06 2024 | 7.11 | -0.09 | -1.25% | 7.18 | 7.29 | 7.10 | 558,700 |
| May 03 2024 | 7.20 | 0.16 | 2.27% | 7.07 | 7.43 | 7.07 | 1,986,000 |
| May 02 2024 | 7.04 | -0.06 | -0.85% | 7.13 | 7.18 | 6.98 | 922,200 |
| Apr 30 2024 | 7.10 | -0.16 | -2.20% | 7.26 | 7.30 | 7.06 | 1,071,500 |
| Apr 29 2024 | 7.26 | -0.01 | -0.14% | 7.27 | 7.34 | 7.18 | 276,000 |
| Apr 26 2024 | 7.27 | 0.19 | 2.68% | 7.13 | 7.31 | 7.11 | 403,000 |
| Apr 25 2024 | 7.08 | 0.01 | 0.14% | 7.04 | 7.12 | 6.90 | 644,200 |
| Apr 24 2024 | 7.07 | 0.07 | 1.00% | 7.07 | 7.17 | 7.01 | 796,800 |
| Apr 23 2024 | 7.00 | -0.24 | -3.31% | 7.20 | 7.21 | 6.95 | 445,500 |
| Apr 22 2024 | 7.24 | -0.02 | -0.28% | 7.29 | 7.39 | 7.20 | 649,800 |
| Apr 19 2024 | 7.26 | -0.06 | -0.82% | 7.33 | 7.45 | 7.25 | 682,800 |
| Apr 18 2024 | 7.32 | -0.13 | -1.74% | 7.42 | 7.57 | 7.32 | 673,000 |
| Apr 17 2024 | 7.45 | 0.06 | 0.81% | 7.37 | 7.52 | 7.33 | 936,100 |
| Apr 16 2024 | 7.39 | 0.03 | 0.41% | 7.36 | 7.52 | 7.10 | 1,365,700 |
| Apr 15 2024 | 7.36 | -0.24 | -3.16% | 7.60 | 7.60 | 7.32 | 1,266,300 |
| Apr 12 2024 | 7.60 | -0.30 | -3.80% | 7.86 | 7.86 | 7.58 | 1,490,900 |
| Apr 11 2024 | 7.90 | -0.08 | -1.00% | 7.91 | 7.99 | 7.77 | 628,200 |
| Apr 10 2024 | 7.98 | -0.12 | -1.48% | 8.06 | 8.06 | 7.87 | 1,346,000 |
| Apr 09 2024 | 8.10 | -0.10 | -1.22% | 8.28 | 8.30 | 8.00 | 852,700 |
| Apr 08 2024 | 8.20 | 0.18 | 2.24% | 8.00 | 8.25 | 7.89 | 975,900 |
| Apr 05 2024 | 8.02 | 0.05 | 0.63% | 8.00 | 8.07 | 7.90 | 634,000 |
| Apr 04 2024 | 7.97 | -0.37 | -4.44% | 8.35 | 8.47 | 7.97 | 2,066,200 |
| Apr 03 2024 | 8.34 | -0.08 | -0.95% | 8.36 | 8.43 | 8.16 | 1,294,100 |
| Apr 02 2024 | 8.42 | -0.01 | -0.12% | 8.50 | 8.53 | 8.28 | 1,455,700 |
| Apr 01 2024 | 8.43 | 0.03 | 0.36% | 8.39 | 8.54 | 8.33 | 1,477,800 |
| Mar 28 2024 | 8.40 | 0.10 | 1.20% | 8.35 | 8.41 | 8.25 | 681,400 |
