VegTech Food 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 | 0.31 | 2.01298701299 | 15.4 | 16.07 | 14.5 | 964 | 15.80746363 | SP |
| 4 | -0.29 | -1.8125 | 16 | 16.64 | 14.5 | 5371 | 16.12698737 | SP |
| 12 | -2.29 | -12.7222222222 | 18 | 18.77 | 14.5 | 4044 | 16.38689731 | SP |
| 26 | -1.06 | -6.32081097197 | 16.77 | 18.77 | 14.5 | 2652 | 16.731165 | SP |
| 52 | -1.42 | -8.28955049621 | 17.13 | 19.18 | 14.5 | 2100 | 16.72999717 | SP |
| 156 | -3.57 | -18.5165975104 | 19.28 | 21.56 | 14.25 | 2139 | 16.81663352 | SP |
| 260 | -8.95 | -36.2935928629 | 24.66 | 25.66 | 14.25 | 2236 | 17.37424729 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 15.8034 | -0.22 | -1.40 | 14.5 | 16.02 | 14.5 | 1791 |
| 1741390200 | 16.0272 | 0.27 | 1.73 | 16.07 | 16.07 | 15.8 | 217 |
| 1741303800 | 15.7539 | -0.11 | -0.67 | 15.89 | 15.89 | 15.65 | 1040 |
| 1741217400 | 15.8598 | 0.1 | 0.63 | 14.5 | 15.8601 | 14.5 | 989 |
| 1741131000 | 15.7609 | -0.04 | -0.25 | 15.4 | 15.7609 | 15.4 | 783 |
| 1741044600 | 15.8 | -0.11 | -0.70 | 16.03 | 16.03 | 15.75 | 4913 |
| 1740785400 | 15.9108 | 0.1 | 0.66 | 15.78 | 15.9108 | 15.78 | 664 |
| 1740699000 | 15.8069 | -0.32 | -1.98 | 16.1261 | 16.1261 | 15.8069 | 970 |
| 1740612600 | 16.1261 | 0.02 | 0.11 | 16.1078 | 16.219999 | 16.1078 | 10197 |
| 1740526200 | 16.1078 | -0.01 | -0.06 | 16.03 | 16.129999 | 16.03 | 10181 |
| 1740439800 | 16.1175 | 0.03 | 0.20 | 16.64 | 16.64 | 16.01 | 956 |
| 1740180600 | 16.0857 | -0.03 | -0.17 | 16.1136 | 16.18 | 16.07 | 32110 |
| 1740094200 | 16.1136 | -0.06 | -0.35 | 16.17 | 16.17 | 16.04 | 9657 |
| 1740007800 | 16.17 | -0.05 | -0.31 | 16.37 | 16.37 | 16.129999 | 1239 |
| 1739921400 | 16.2206 | -0.08 | -0.48 | 16.03 | 16.28 | 16.03 | 3085 |
| 1739575800 | 16.2996 | -0.1 | -0.63 | 16 | 16.37 | 16 | 12459 |
| 1739489400 | 16.403099 | 0.16 | 1.00 | 16.03 | 16.403099 | 16.03 | 9316 |
| 1739403000 | 16.239999 | -0.03 | -0.20 | 16.2723 | 16.2723 | 16.239999 | 328 |
| 1739316600 | 16.2723 | 0.1 | 0.61 | 16 | 16.2723 | 16 | 1150 |
| 1739230200 | 16.172999 | 0.03 | 0.17 | 16 | 16.172999 | 16 | 779 |
| 1738971000 | 16.145299 | -0.24 | -1.49 | 16.39 | 16.39 | 16.145299 | 601 |
| 1738884600 | 16.39 | 0.06 | 0.37 | 16.329999 | 16.41 | 16.329999 | 7640 |
| 1738798200 | 16.329999 | 0.1 | 0.64 | 16.399999 | 16.399999 | 16.23 | 2097 |
| 1738711800 | 16.226 | -0.06 | -0.36 | 16.2848 | 16.2848 | 16.2 | 340 |
| 1738625400 | 16.2848 | -0.22 | -1.34 | 15.93 | 16.2848 | 15.93 | 1853 |
| 1738366200 | 16.506 | -0.25 | -1.52 | 16.76 | 16.76 | 16.506 | 2885 |
| 1738279800 | 16.76 | 0.1 | 0.62 | 16.6566 | 16.79 | 16.6566 | 8030 |
| 1738193400 | 16.6566 | 0.01 | 0.06 | 15.93 | 16.66 | 15.93 | 881 |
| 1738107000 | 16.6467 | 0.02 | 0.13 | 17.9 | 17.9 | 16.6467 | 495 |
| 1738020600 | 16.6245 | 0.06 | 0.35 | 16.43 | 16.67 | 16.43 | 785 |
| 1737761400 | 16.565999 | 0.09 | 0.52 | 16.57 | 16.57 | 16.54 | 5002 |
| 1737675000 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1737588600 | 16.48 | -0.17 | -1.04 | 17.79 | 17.79 | 16.469999 | 2205 |
| 1737502200 | 16.653099 | 0.19 | 1.17 | 16.73 | 16.73 | 16.54 | 473 |
| 1737156600 | 16.46 | 0.05 | 0.30 | 16.75 | 16.75 | 16.4543 | 5902 |
| 1737070200 | 16.41 | 0.09 | 0.55 | 16.32 | 16.41 | 16.27 | 3652 |
| 1736983800 | 16.32 | 0.17 | 1.08 | 16.64 | 16.64 | 16.27 | 2699 |
| 1736897400 | 16.1452 | 0.01 | 0.03 | 16.399999 | 16.399999 | 16.12 | 1427 |
| 1736811000 | 16.14 | 0.1 | 0.62 | 16.54 | 16.54 | 15.96 | 5134 |
| 1736551800 | 16.04 | -0.32 | -1.96 | 16.73 | 16.73 | 16.02 | 7586 |
| 1736379000 | 16.36 | -0.02 | -0.14 | 18.02 | 18.02 | 16.219999 | 4413 |
| 1736292600 | 16.3836 | -0.17 | -1.01 | 16.55 | 16.6 | 16.3504 | 4997 |
| 1736206200 | 16.55 | -0.29 | -1.72 | 16.3 | 16.86 | 16.3 | 2009 |
| 1735947000 | 16.84 | 0.05 | 0.29 | 16.75 | 16.84 | 16.719999 | 6743 |
| 1735860600 | 16.7919 | -0.09 | -0.55 | 16.85 | 16.96 | 16.76 | 12423 |
| 1735687800 | 16.8842 | -0.01 | -0.06 | 16.97 | 16.98 | 16.8842 | 2558 |
| 1735601400 | 16.8949 | -0.27 | -1.54 | 18.77 | 18.77 | 16.84 | 4588 |
| 1735342200 | 17.16 | -0.15 | -0.87 | 17.21 | 17.21 | 17.05 | 2636 |
| 1735255800 | 17.3102 | 0.05 | 0.30 | 17 | 17.3102 | 17 | 539 |
| 1735077840 | 17.259 | 0.02 | 0.09 | 17.21 | 17.259 | 17.21 | 724 |
| 1734996600 | 17.2429 | 0 | 0.02 | 17.23 | 17.28 | 17.1965 | 5562 |
| 1734737400 | 17.24 | 0.32 | 1.89 | 16.93 | 17.3 | 16.93 | 2407 |
| 1734651000 | 16.92 | -0.12 | -0.68 | 17.1 | 17.12 | 16.84 | 3535 |
| 1734564600 | 17.036 | -0.58 | -3.31 | 17.59 | 17.59 | 17.036 | 1976 |
| 1734478200 | 17.6189 | -0.08 | -0.46 | 18 | 18 | 17.6189 | 757 |
| 1734391800 | 17.7009 | -0.02 | -0.09 | 17.66 | 17.71 | 17.66 | 265 |
| 1734132600 | 17.7162 | -0.03 | -0.16 | 17.71 | 17.7162 | 17.6057 | 3447 |
| 1734046200 | 17.7451 | -0.12 | -0.68 | 17.83 | 17.83 | 17.7451 | 1196 |
| 1733959800 | 17.8658 | 0.18 | 1.01 | 17.83 | 17.89 | 17.82 | 1532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
