Skip to main content
Newday Ocean Health ETF (AHOY)
NYSEARCA: AHOY · Real-Time Price · USD
24.39
+0.13 (0.52%)
Dec 20, 2024, 3:26 PM EST - Market closed

AHOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3924.3924.3424.3424.340.33%239
Dec 19, 202424.3324.3324.2724.2724.27-0.05%117
Dec 18, 202424.2824.2824.2824.2824.28-2.07%90
Dec 17, 202424.8224.8224.7924.7924.79-1.05%158
Dec 16, 202425.0525.0525.0525.0525.05-0.74%106
Dec 13, 202425.2425.2425.2425.2425.24-0.45%45
Dec 12, 202425.4125.4125.3525.3525.35-0.81%942
Dec 11, 202425.5625.5625.5625.5625.560.01%16
Dec 10, 202425.6525.6525.5625.5625.56-0.41%441
Dec 9, 202425.6625.6625.6625.6625.66-0.37%85
Dec 6, 202425.8725.8725.7625.7625.76-0.17%357
Dec 5, 202425.8025.8025.8025.8025.80-0.11%16
Dec 4, 202425.8325.8325.8325.8325.830.30%33
Dec 3, 202425.7225.7525.7225.7525.750.29%165
Dec 2, 202425.6825.6825.6825.6825.680.11%72
Nov 29, 202425.5925.6525.5925.6525.650.35%348
Nov 27, 202425.5425.5625.5425.5625.560.59%374
Nov 26, 202425.4125.4125.4125.4125.41-0.42%2
Nov 25, 202425.6325.6325.5225.5225.520.29%329
Nov 22, 202425.3425.4425.3425.4425.440.97%120
Nov 21, 202425.0525.2025.0525.2025.200.85%252
Nov 20, 202424.9924.9924.9924.9924.99-0.06%1
Nov 19, 202425.0025.0025.0025.0025.00-0.26%13
Nov 18, 202425.0725.0725.0725.0725.070.44%77
Nov 15, 202425.0025.0024.9624.9624.96-0.83%214
Nov 14, 202425.5225.5225.1725.1725.17-1.91%492
Nov 13, 202425.6925.6925.6525.6525.65-0.30%446
Nov 12, 202425.7325.7325.7325.7325.73-0.86%9
Nov 11, 202425.9525.9525.9525.9525.950.88%21
Nov 8, 202425.7725.7725.7325.7325.73-0.10%208
Nov 7, 202425.7525.7525.7525.7525.750.81%1
Nov 6, 202425.5525.5525.5525.5525.550.05%47
Nov 5, 202425.5425.5425.5425.5425.541.98%101
Nov 4, 202425.1525.1525.0425.0425.040.24%1,812
Nov 1, 202424.9824.9824.9824.9824.980.83%121
Oct 31, 202424.8724.8724.7724.7724.77-0.78%1,328
Oct 30, 202424.9724.9724.9724.9724.97-0.28%82
Oct 29, 202425.0025.1225.0025.0425.04-0.29%836
Oct 28, 202425.1325.1325.1125.1125.110.84%1,309
Oct 25, 202424.9924.9924.9024.9024.90-0.34%114
Oct 24, 202424.9924.9924.9924.9924.99-0.20%36
Oct 23, 202425.0425.0425.0425.0425.040.30%36
Oct 22, 202424.9624.9624.9624.9624.96-1.05%30
Oct 21, 202425.2325.2325.2325.2325.23-0.91%12
Oct 18, 202425.4625.4625.4625.4625.460.20%14
Oct 17, 202425.4125.4125.4125.4125.41-0.56%103
Oct 16, 202425.5325.5525.5325.5525.550.26%303
Oct 15, 202425.5525.5525.4825.4825.48-0.91%116
Oct 14, 202425.7225.7225.7225.7225.720.06%7
Oct 11, 202425.7025.7025.7025.7025.700.48%29
Oct 10, 202425.5825.5825.5825.5825.58-0.55%8
Oct 9, 202425.6125.7225.6125.7225.720.40%115
Oct 8, 202425.6225.6225.6225.6225.620.68%11
Oct 7, 202425.4525.4525.4525.4525.45-1.05%11
Oct 4, 202425.7225.7225.7225.7225.720.93%101
Oct 3, 202425.3025.4825.3025.4825.48-0.27%221
Oct 2, 202425.5225.6525.5225.5525.55-0.39%3,737
Oct 1, 202425.6525.6525.6525.6525.65-0.39%9
Sep 30, 202425.7525.7525.7525.7525.750.46%9
Sep 27, 202425.6325.6325.6325.6325.630.23%3
Sep 26, 202425.4625.5825.4625.5825.581.12%482
Sep 25, 202425.3825.3825.2925.2925.290.05%463
Sep 24, 202425.2725.3925.2725.2825.280.11%1,940
Sep 23, 202425.1125.2525.1125.2525.250.50%274
Sep 20, 202425.2425.2425.1325.1325.13-0.45%100
Sep 19, 202425.2425.2425.2425.2425.241.29%1
Sep 18, 202424.9224.9224.9224.9224.920.04%2
Sep 17, 202425.1325.1424.9124.9124.91-0.39%392
Sep 16, 202425.0125.0125.0125.0125.010.88%3
Sep 13, 202424.7924.7924.7924.7924.790.83%351
Sep 12, 202424.6224.6824.5924.5924.590.52%351
Sep 11, 202424.4624.4624.4624.4624.460.44%12
Sep 10, 202424.3624.3624.3624.3624.360.28%2
Sep 9, 202424.2924.2924.2924.2924.291.28%2
Sep 6, 202423.9823.9823.9823.9823.98-1.53%21
Sep 5, 202424.3524.3524.3524.3524.35-0.53%86
Sep 4, 202424.4824.4824.4824.4824.48-2.03%28
Sep 3, 202424.9924.9924.9924.9924.99-39
Aug 30, 202424.9924.9924.9924.9924.990.68%11
Aug 29, 202424.8224.8224.8224.8224.82-0.01%2
Aug 28, 202424.8224.8224.8224.8224.82-0.31%22
Aug 27, 202424.8324.9024.8324.9024.900.25%334
Aug 26, 202424.7924.8424.7824.8424.84-0.18%465
Aug 23, 202424.7824.8924.7824.8924.891.11%212
Aug 22, 202424.6124.6124.6124.6124.61-0.43%8
Aug 21, 202424.7224.7224.7224.7224.720.88%59
Aug 20, 202424.5124.5124.5124.5124.51-0.30%12
Aug 19, 202424.5824.5824.5824.5824.580.70%100
Aug 16, 202424.4124.4124.4124.4124.410.41%1
Aug 15, 202424.3124.3124.3124.3124.310.96%216
Aug 14, 202423.9924.0823.9924.0824.08-264
Aug 13, 202424.0724.0724.0724.0724.071.53%173
Aug 12, 202423.7123.7123.7123.7123.71-0.42%173
Aug 9, 202423.8423.8423.8123.8123.81-0.58%670
Aug 8, 202423.9523.9523.9523.9523.951.06%23
Aug 7, 202423.7823.7823.7023.7023.700.43%933
Aug 6, 202423.4723.6023.4723.6023.600.35%354
Aug 5, 202423.5123.5223.4223.5223.52-2.51%4,113
Aug 2, 202424.3924.3924.1224.1224.12-1.27%781
Aug 1, 202424.4324.4324.4324.4324.430.03%80