Register for real-time alerts, custom portfolio, and market movers
E840T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
| May 30 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
| May 29 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.29 | 0 |
| May 28 2024 | 2.29 | 0.03 | 1.33% | 2.27 | 2.34 | 2.19 | 0 |
| May 27 2024 | 2.26 | 0.22 | 10.78% | 2.09 | 2.29 | 2.08 | 0 |
| May 24 2024 | 2.04 | 0.07 | 3.55% | 1.98 | 2.05 | 1.96 | 0 |
| May 23 2024 | 1.97 | 0.03 | 1.55% | 1.98 | 1.99 | 1.94 | 0 |
| May 22 2024 | 1.94 | -0.02 | -1.02% | 1.96 | 1.96 | 1.85 | 0 |
| May 21 2024 | 1.96 | 0.02 | 1.03% | 1.94 | 1.98 | 1.93 | 0 |
| May 20 2024 | 1.94 | 0.00 | 0.00% | 1.95 | 1.98 | 1.92 | 0 |
| May 17 2024 | 1.94 | -0.02 | -1.02% | 1.94 | 1.95 | 1.92 | 0 |
| May 16 2024 | 1.96 | 0.04 | 2.08% | 1.95 | 2.01 | 1.93 | 0 |
| May 15 2024 | 1.92 | -0.05 | -2.54% | 2.02 | 2.02 | 1.89 | 0 |
| May 14 2024 | 1.97 | 0.04 | 2.07% | 1.93 | 2.05 | 1.89 | 0 |
| May 13 2024 | 1.93 | 0.18 | 10.29% | 1.77 | 1.94 | 1.75 | 0 |
| May 10 2024 | 1.75 | 0.11 | 6.71% | 1.66 | 1.81 | 1.63 | 0 |
| May 09 2024 | 1.64 | -0.10 | -5.75% | 1.71 | 1.74 | 1.63 | 0 |
| May 08 2024 | 1.74 | 0.28 | 19.18% | 1.59 | 1.75 | 1.52 | 0 |
| May 07 2024 | 1.46 | 0.00 | 0.00% | 1.42 | 1.49 | 1.39 | 0 |
| May 06 2024 | 1.46 | 0.02 | 1.39% | 1.45 | 1.49 | 1.43 | 0 |
| May 03 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.51 | 1.43 | 0 |
| May 02 2024 | 1.44 | 0.16 | 12.50% | 1.36 | 1.47 | 1.36 | 0 |
| Apr 30 2024 | 1.28 | -0.10 | -7.25% | 1.36 | 1.40 | 1.28 | 0 |
| Apr 29 2024 | 1.38 | 0.04 | 2.99% | 1.37 | 1.41 | 1.37 | 0 |
| Apr 26 2024 | 1.34 | 0.03 | 2.29% | 1.34 | 1.38 | 1.33 | 0 |
| Apr 25 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.41 | 1.31 | 0 |
| Apr 24 2024 | 1.33 | -0.07 | -5.00% | 1.38 | 1.39 | 1.33 | 0 |
| Apr 23 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.48 | 1.36 | 0 |
| Apr 22 2024 | 1.42 | 0.09 | 6.77% | 1.53 | 1.53 | 1.33 | 0 |
| Apr 19 2024 | 1.33 | -0.01 | -0.75% | 1.31 | 1.34 | 1.27 | 0 |
| Apr 18 2024 | 1.34 | 0.15 | 12.61% | 1.23 | 1.36 | 1.23 | 0 |
| Apr 17 2024 | 1.19 | 0.08 | 7.21% | 1.11 | 1.21 | 1.11 | 0 |
| Apr 16 2024 | 1.11 | -0.08 | -6.72% | 1.13 | 1.13 | 1.07 | 0 |
| Apr 15 2024 | 1.19 | -0.02 | -1.65% | 1.26 | 1.29 | 1.19 | 0 |
| Apr 12 2024 | 1.21 | -0.09 | -6.92% | 1.32 | 1.34 | 1.21 | 0 |
| Apr 11 2024 | 1.30 | -0.01 | -0.76% | 1.37 | 1.41 | 1.30 | 0 |
| Apr 10 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.45 | 1.28 | 0 |
| Apr 09 2024 | 1.31 | 0.19 | 16.96% | 1.14 | 1.41 | 1.14 | 0 |
| Apr 08 2024 | 1.12 | 0.03 | 2.75% | 0.97 | 1.14 | 0.97 | 0 |
| Apr 05 2024 | 1.09 | -0.06 | -5.22% | 1.08 | 1.09 | 1.01 | 0 |
| Apr 04 2024 | 1.15 | -0.03 | -2.54% | 1.16 | 1.17 | 1.13 | 0 |
| Apr 03 2024 | 1.18 | 0.03 | 2.61% | 1.13 | 1.18 | 1.11 | 0 |
| Apr 02 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.18 | 1.12 | 0 |
| Mar 28 2024 | 1.17 | 0.07 | 6.36% | 1.16 | 1.19 | 1.12 | 0 |
| Mar 27 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.11 | 1.04 | 0 |
| Mar 26 2024 | 1.06 | 0.07 | 7.07% | 1.01 | 1.06 | 0.99 | 0 |
| Mar 25 2024 | 0.99 | 0.03 | 3.13% | 0.97 | 1.01 | 0.95 | 20,000 |
| Mar 22 2024 | 0.96 | -0.02 | -2.04% | 0.97 | 0.98 | 0.93 | 20,000 |
| Mar 21 2024 | 0.98 | 0.08 | 8.89% | 0.95 | 1.01 | 0.95 | 0 |
| Mar 20 2024 | 0.90 | -0.02 | -2.17% | 0.89 | 0.92 | 0.88 | 0 |
| Mar 19 2024 | 0.92 | -0.04 | -4.17% | 0.95 | 0.96 | 0.91 | 0 |
| Mar 18 2024 | 0.96 | 0.16 | 20.00% | 1.03 | 1.05 | 0.94 | 0 |
| Mar 15 2024 | 0.80 | 0.05 | 6.67% | 0.74 | 0.80 | 0.73 | 0 |
| Mar 14 2024 | 0.75 | 0.03 | 4.17% | 0.74 | 0.83 | 0.74 | 0 |
| Mar 13 2024 | 0.72 | -0.06 | -7.69% | 0.75 | 0.75 | 0.66 | 0 |
| Mar 12 2024 | 0.78 | 0.09 | 13.04% | 0.68 | 0.79 | 0.68 | 0 |
| Mar 11 2024 | 0.69 | -0.06 | -8.00% | 0.70 | 0.74 | 0.66 | 0 |
| Mar 08 2024 | 0.75 | -0.01 | -1.32% | 0.79 | 0.79 | 0.72 | 0 |
| Mar 07 2024 | 0.76 | 0.04 | 5.56% | 0.69 | 0.77 | 0.69 | 0 |
| Mar 06 2024 | 0.72 | 0.05 | 7.46% | 0.69 | 0.75 | 0.69 | 0 |
| Mar 05 2024 | 0.67 | -0.10 | -12.99% | 0.71 | 0.73 | 0.66 | 0 |
| Mar 04 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.77 | 0.75 | 0 |
