Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.42 | -0.02 | -0.18% | 8.445 | 8.48 | 8.37 | 215,807 |
| May 09 2024 | 8.435 | 0.11 | 1.26% | 8.30 | 8.44 | 8.30 | 174,240 |
| May 08 2024 | 8.33 | -0.06 | -0.66% | 8.375 | 8.43 | 8.305 | 258,572 |
| May 02 2024 | 8.385 | -0.05 | -0.53% | 8.445 | 8.46 | 8.37 | 148,395 |
| Apr 30 2024 | 8.43 | 0.20 | 2.37% | 8.295 | 8.43 | 8.24 | 188,219 |
| Apr 29 2024 | 8.235 | -0.11 | -1.26% | 8.38 | 8.40 | 8.20 | 178,229 |
| Apr 26 2024 | 8.34 | 0.07 | 0.91% | 8.25 | 8.385 | 8.25 | 146,863 |
| Apr 25 2024 | 8.265 | -0.02 | -0.18% | 8.22 | 8.345 | 8.22 | 114,828 |
| Apr 24 2024 | 8.28 | -0.03 | -0.36% | 8.31 | 8.465 | 8.25 | 251,444 |
| Apr 23 2024 | 8.31 | 0.07 | 0.79% | 8.30 | 8.43 | 8.30 | 279,088 |
| Apr 22 2024 | 8.245 | 0.04 | 0.55% | 8.20 | 8.30 | 8.19 | 218,818 |
| Apr 19 2024 | 8.20 | 0.05 | 0.68% | 8.08 | 8.205 | 8.08 | 299,282 |
| Apr 18 2024 | 8.145 | 0.02 | 0.25% | 8.105 | 8.225 | 8.105 | 150,396 |
| Apr 17 2024 | 8.125 | 0.04 | 0.43% | 8.075 | 8.17 | 8.075 | 225,337 |
| Apr 16 2024 | 8.09 | -0.14 | -1.70% | 8.11 | 8.20 | 8.06 | 308,244 |
| Apr 15 2024 | 8.23 | 0.05 | 0.61% | 8.14 | 8.27 | 8.11 | 485,011 |
| Apr 12 2024 | 8.18 | -0.11 | -1.33% | 8.29 | 8.38 | 8.14 | 177,083 |
| Apr 11 2024 | 8.29 | -0.05 | -0.60% | 8.40 | 8.41 | 8.245 | 171,891 |
| Apr 10 2024 | 8.34 | 0.02 | 0.24% | 8.32 | 8.425 | 8.26 | 257,200 |
| Apr 09 2024 | 8.32 | 0.01 | 0.12% | 8.28 | 8.45 | 8.28 | 209,909 |
| Apr 08 2024 | 8.31 | 0.15 | 1.84% | 8.245 | 8.43 | 8.23 | 242,772 |
| Apr 05 2024 | 8.16 | 0.06 | 0.80% | 8.05 | 8.17 | 8.015 | 264,872 |
| Apr 04 2024 | 8.095 | -0.07 | -0.86% | 8.14 | 8.24 | 8.08 | 170,702 |
| Apr 03 2024 | 8.165 | -0.06 | -0.67% | 8.19 | 8.24 | 8.12 | 198,666 |
| Apr 02 2024 | 8.22 | -0.12 | -1.44% | 8.30 | 8.435 | 8.195 | 256,244 |
| Mar 28 2024 | 8.34 | -0.18 | -2.11% | 8.55 | 8.55 | 8.34 | 246,024 |
| Mar 27 2024 | 8.52 | -0.05 | -0.58% | 8.60 | 8.64 | 8.46 | 359,372 |
| Mar 26 2024 | 8.57 | 0.07 | 0.82% | 8.47 | 8.57 | 8.42 | 367,044 |
| Mar 22 2024 | 8.50 | 0.27 | 3.28% | 8.28 | 8.57 | 8.26 | 695,513 |
| Mar 21 2024 | 8.23 | 0.17 | 2.11% | 8.13 | 8.25 | 8.12 | 322,680 |
| Mar 20 2024 | 8.06 | 0.01 | 0.12% | 8.03 | 8.14 | 8.01 | 227,669 |
| Mar 19 2024 | 8.05 | -0.05 | -0.62% | 8.08 | 8.12 | 8.03 | 309,033 |
| Mar 15 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.25 | 8.09 | 1,824,103 |
| Mar 14 2024 | 8.10 | 0.00 | 0.00% | 8.15 | 8.15 | 8.06 | 342,351 |
| Mar 13 2024 | 8.10 | 0.02 | 0.25% | 8.05 | 8.15 | 8.05 | 308,378 |
| Mar 12 2024 | 8.08 | 0.09 | 1.13% | 7.99 | 8.16 | 7.99 | 354,333 |
| Mar 11 2024 | 7.99 | -0.13 | -1.60% | 8.12 | 8.16 | 7.99 | 385,824 |
| Mar 08 2024 | 8.12 | 0.00 | 0.00% | 8.15 | 8.17 | 8.08 | 163,403 |
| Mar 07 2024 | 8.12 | -0.04 | -0.49% | 8.20 | 8.21 | 8.05 | 288,222 |
| Mar 06 2024 | 8.16 | -0.12 | -1.45% | 8.28 | 8.28 | 8.14 | 364,800 |
| Mar 05 2024 | 8.28 | 0.12 | 1.47% | 8.10 | 8.29 | 8.10 | 429,296 |
| Mar 04 2024 | 8.16 | -0.19 | -2.28% | 8.22 | 8.23 | 8.08 | 590,611 |
| Mar 01 2024 | 8.35 | 0.15 | 1.83% | 8.42 | 8.42 | 8.19 | 722,227 |
| Feb 29 2024 | 8.20 | 0.14 | 1.74% | 8.10 | 8.23 | 8.10 | 1,094,096 |
| Feb 28 2024 | 8.06 | -0.18 | -2.18% | 8.24 | 8.25 | 8.01 | 396,557 |
| Feb 27 2024 | 8.24 | -0.03 | -0.36% | 8.29 | 8.31 | 8.17 | 535,553 |
| Feb 26 2024 | 8.27 | 0.07 | 0.85% | 8.18 | 8.31 | 8.15 | 504,287 |
| Feb 23 2024 | 8.20 | 0.01 | 0.12% | 8.23 | 8.25 | 8.06 | 492,968 |
| Feb 22 2024 | 8.19 | 0.21 | 2.63% | 8.03 | 8.22 | 7.96 | 523,029 |
| Feb 21 2024 | 7.98 | 0.02 | 0.25% | 8.00 | 8.03 | 7.93 | 257,958 |
| Feb 20 2024 | 7.96 | 0.01 | 0.13% | 7.97 | 8.06 | 7.93 | 310,664 |
| Feb 19 2024 | 7.95 | 0.06 | 0.76% | 7.90 | 8.10 | 7.90 | 651,453 |
| Feb 16 2024 | 7.89 | -0.01 | -0.13% | 7.92 | 7.95 | 7.86 | 312,242 |
| Feb 15 2024 | 7.90 | 0.03 | 0.38% | 7.85 | 7.91 | 7.83 | 334,692 |
| Feb 14 2024 | 7.87 | 0.25 | 3.28% | 7.70 | 7.87 | 7.67 | 435,398 |
| Feb 13 2024 | 7.62 | -0.10 | -1.30% | 7.71 | 7.75 | 7.62 | 508,156 |
| Feb 12 2024 | 7.72 | 0.07 | 0.92% | 7.65 | 7.75 | 7.62 | 415,500 |
