Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advisors Series Trust VegTech Plant-based Innovation & Climate ETF (NY: EATV )

17.26 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 17.21 17.26 17.21 17.26 724 +0.02(+0.09%)
Dec 23, 2024 17.23 17.28 17.20 17.24 5,562 +0.00(+0.02%)
Dec 20, 2024 17.12 17.30 17.12 17.24 2,407 +0.32(+1.89%)
Dec 19, 2024 17.04 17.04 16.84 16.92 3,535 -0.12(-0.68%)
Dec 18, 2024 17.59 17.59 17.04 17.04 1,976 -0.58(-3.31%)
Dec 17, 2024 17.63 17.65 17.62 17.62 757 -0.08(-0.46%)
Dec 16, 2024 17.70 17.70 17.70 17.70 265 -0.02(-0.09%)
Dec 13, 2024 17.61 17.72 17.61 17.72 3,447 -0.03(-0.16%)
Dec 12, 2024 17.78 17.81 17.75 17.75 1,196 -0.12(-0.68%)
Dec 11, 2024 17.82 17.89 17.82 17.87 1,532 +0.18(+1.01%)
Dec 10, 2024 17.77 17.81 17.69 17.69 1,294 +0.07(+0.37%)
Dec 09, 2024 17.72 17.72 17.62 17.62 665 -0.05(-0.30%)
Dec 06, 2024 17.68 17.68 17.67 17.67 459 +0.01(+0.06%)
Dec 05, 2024 17.77 17.81 17.66 17.66 2,752 -0.10(-0.57%)
Dec 04, 2024 17.81 17.81 17.76 17.77 860 -0.13(-0.75%)
Dec 03, 2024 17.97 17.97 17.68 17.90 3,072 +0.10(+0.56%)
Dec 02, 2024 17.72 17.80 17.72 17.80 9,771 +0.13(+0.74%)
Nov 29, 2024 17.71 17.71 17.62 17.67 1,483 +0.10(+0.54%)
Nov 27, 2024 17.66 17.66 17.57 17.57 9,471 +0.01(+0.07%)
Nov 26, 2024 17.59 17.60 17.56 17.56 1,434 -0.15(-0.84%)
Nov 25, 2024 17.76 17.76 17.71 17.71 1,192 +0.09(+0.50%)
Nov 22, 2024 17.52 17.62 17.52 17.62 558 +0.05(+0.29%)
Nov 21, 2024 17.31 17.57 17.31 17.57 833 +0.35(+2.02%)
Nov 20, 2024 17.18 17.22 17.13 17.22 1,461 +0.01(+0.07%)
Nov 19, 2024 17.01 17.21 17.01 17.21 537 +0.14(+0.83%)
Nov 18, 2024 17.11 17.11 16.99 17.07 3,119 -0.13(-0.76%)
Nov 15, 2024 17.36 17.36 17.03 17.20 951 -0.04(-0.23%)
Nov 14, 2024 17.34 17.34 17.24 17.24 1,354 -0.12(-0.69%)
Nov 13, 2024 17.72 17.75 17.36 17.36 12,324 -0.35(-1.97%)
Nov 12, 2024 17.97 17.97 17.71 17.71 579 -0.28(-1.55%)
Nov 11, 2024 17.91 17.99 17.91 17.99 510 +0.21(+1.20%)
Nov 08, 2024 17.73 17.77 17.73 17.77 239 +0.06(+0.36%)
Nov 07, 2024 17.77 17.77 17.71 17.71 295 +0.13(+0.75%)
Nov 06, 2024 17.59 17.59 17.50 17.58 1,070 +0.15(+0.86%)
Nov 05, 2024 17.30 17.43 17.30 17.43 1,395 +0.37(+2.19%)
Nov 04, 2024 16.98 17.12 16.98 17.06 548 +0.14(+0.80%)
Nov 01, 2024 16.99 17.01 16.92 16.92 1,725 -0.03(-0.17%)
Oct 31, 2024 16.93 16.99 16.93 16.95 6,220 -0.01(-0.08%)
Oct 30, 2024 16.96 16.96 16.96 16.96 21 -0.18(-1.07%)
Oct 29, 2024 17.22 17.22 17.15 17.15 490 -0.25(-1.44%)
Oct 28, 2024 17.40 17.40 17.40 17.40 138 +0.19(+1.12%)
Oct 25, 2024 17.24 17.24 17.20 17.20 370 +0.03(+0.15%)
Oct 24, 2024 17.18 17.18 17.18 17.18 51 +0.18(+1.06%)
Oct 23, 2024 17.08 17.09 17.00 17.00 837 -0.09(-0.52%)
Oct 22, 2024 16.21 17.10 16.21 17.09 1,715 -0.06(-0.37%)
Oct 21, 2024 17.37 17.37 17.15 17.15 946 -0.18(-1.06%)
Oct 18, 2024 17.33 17.33 17.33 17.33 287 -0.06(-0.32%)
Oct 17, 2024 17.36 17.39 17.36 17.39 289 -0.09(-0.54%)
Oct 16, 2024 17.52 17.52 17.48 17.48 263 +0.04(+0.21%)
Oct 15, 2024 17.54 17.54 17.45 17.45 317 -0.04(-0.23%)
Oct 14, 2024 17.39 17.49 17.39 17.49 1,382 +0.12(+0.66%)
Oct 11, 2024 17.27 17.37 17.27 17.37 592 +0.05(+0.30%)
Oct 10, 2024 17.29 17.32 17.29 17.32 193 +0.02(+0.12%)
Oct 09, 2024 17.25 17.30 17.25 17.30 575 +0.05(+0.26%)
Oct 08, 2024 17.20 17.25 17.20 17.25 182 +0.07(+0.42%)
Oct 07, 2024 17.35 17.36 17.18 17.18 9,210 -0.29(-1.68%)
Oct 04, 2024 17.48 17.48 17.42 17.47 338 +0.25(+1.45%)
Oct 03, 2024 17.22 17.22 17.22 17.22 113 -0.05(-0.26%)
Oct 02, 2024 17.46 17.46 17.27 17.27 983 -0.29(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.