Newday Ocean Health ETF (AHOY)
24.33
+0.06 (0.26%)
Inactive · Last trade price
on Dec 23, 2024
AHOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - | - |
| Dec 23, 2024 | 24.31 | 24.33 | 24.31 | 24.33 | 24.33 | -0.07% | 387 |
| Dec 20, 2024 | 24.39 | 24.39 | 24.34 | 24.34 | 24.34 | 0.33% | 239 |
| Dec 19, 2024 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | -0.05% | 117 |
| Dec 18, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.07% | 90 |
| Dec 17, 2024 | 24.82 | 24.82 | 24.79 | 24.79 | 24.79 | -1.05% | 158 |
| Dec 16, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.74% | 106 |
| Dec 13, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.45% | 45 |
| Dec 12, 2024 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | -0.81% | 942 |
| Dec 11, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.01% | 16 |
| Dec 10, 2024 | 25.65 | 25.65 | 25.56 | 25.56 | 25.56 | -0.41% | 441 |
| Dec 9, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.37% | 85 |
| Dec 6, 2024 | 25.87 | 25.87 | 25.76 | 25.76 | 25.76 | -0.17% | 357 |
| Dec 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.11% | 16 |
| Dec 4, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.30% | 33 |
| Dec 3, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.29% | 165 |
| Dec 2, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.11% | 72 |
| Nov 29, 2024 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.35% | 348 |
| Nov 27, 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 0.59% | 374 |
| Nov 26, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.42% | 2 |
| Nov 25, 2024 | 25.63 | 25.63 | 25.52 | 25.52 | 25.52 | 0.29% | 329 |
| Nov 22, 2024 | 25.34 | 25.44 | 25.34 | 25.44 | 25.44 | 0.97% | 120 |
| Nov 21, 2024 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | 0.85% | 252 |
| Nov 20, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.06% | 1 |
| Nov 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.26% | 13 |
| Nov 18, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.44% | 77 |
| Nov 15, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | -0.83% | 214 |
| Nov 14, 2024 | 25.52 | 25.52 | 25.17 | 25.17 | 25.17 | -1.91% | 492 |
| Nov 13, 2024 | 25.69 | 25.69 | 25.65 | 25.65 | 25.65 | -0.30% | 446 |
| Nov 12, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.86% | 9 |
| Nov 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.88% | 21 |
| Nov 8, 2024 | 25.77 | 25.77 | 25.73 | 25.73 | 25.73 | -0.10% | 208 |
| Nov 7, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.81% | 1 |
| Nov 6, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.05% | 47 |
| Nov 5, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.98% | 101 |
| Nov 4, 2024 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | 0.24% | 1,812 |
| Nov 1, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.83% | 121 |
| Oct 31, 2024 | 24.87 | 24.87 | 24.77 | 24.77 | 24.77 | -0.78% | 1,328 |
| Oct 30, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.28% | 82 |
| Oct 29, 2024 | 25.00 | 25.12 | 25.00 | 25.04 | 25.04 | -0.29% | 836 |
| Oct 28, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 0.84% | 1,309 |
| Oct 25, 2024 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | -0.34% | 114 |
| Oct 24, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.20% | 36 |
| Oct 23, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.30% | 36 |
| Oct 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.05% | 30 |
| Oct 21, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.91% | 12 |
| Oct 18, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% | 14 |
| Oct 17, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.56% | 103 |
| Oct 16, 2024 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.26% | 303 |
| Oct 15, 2024 | 25.55 | 25.55 | 25.48 | 25.48 | 25.48 | -0.91% | 116 |