VegTech Food Innovation & Climate ETF (EATV)
BATS: EATV · Real-Time Price · USD
15.46
+0.01 (0.03%)
May 1, 2025, 4:00 PM EDT - Market closed
EATV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.29 | 15.48 | 15.29 | 15.46 | 15.46 | 0.03% | 3,671 |
| Apr 30, 2025 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | - | 12,984 |
| Apr 29, 2025 | 15.79 | 15.79 | 15.45 | 15.45 | 15.45 | -0.06% | 411 |
| Apr 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% | 149 |
| Apr 25, 2025 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 0.08% | 416 |
| Apr 24, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.96% | 777 |
| Apr 23, 2025 | 15.47 | 15.47 | 15.31 | 15.35 | 15.35 | 0.50% | 2,017 |
| Apr 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.76% | 84 |
| Apr 21, 2025 | 15.07 | 15.07 | 14.99 | 15.01 | 15.01 | -0.31% | 1,108 |
| Apr 17, 2025 | 15.08 | 15.08 | 15.06 | 15.06 | 15.06 | 1.14% | 2,620 |
| Apr 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.58% | 225 |
| Apr 15, 2025 | 15.06 | 15.06 | 14.97 | 14.97 | 14.97 | -0.09% | 331 |
| Apr 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.98% | 81 |
| Apr 11, 2025 | 14.65 | 14.86 | 14.65 | 14.84 | 14.84 | 2.06% | 1,085 |
| Apr 10, 2025 | 14.50 | 14.54 | 14.50 | 14.54 | 14.54 | -1.32% | 870 |
| Apr 9, 2025 | 14.34 | 14.74 | 13.98 | 14.74 | 14.74 | 5.85% | 1,078 |
| Apr 8, 2025 | 14.40 | 14.49 | 13.92 | 13.92 | 13.92 | -1.82% | 1,773 |
| Apr 7, 2025 | 14.50 | 14.50 | 14.09 | 14.18 | 14.18 | -2.21% | 1,322 |
| Apr 4, 2025 | 14.72 | 14.72 | 14.50 | 14.50 | 14.50 | -3.73% | 3,382 |
| Apr 3, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.75% | 179 |
| Apr 2, 2025 | 15.28 | 15.33 | 15.28 | 15.33 | 15.33 | 0.09% | 662 |
| Apr 1, 2025 | 15.16 | 15.37 | 15.16 | 15.32 | 15.32 | -0.12% | 7,708 |
| Mar 31, 2025 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | -0.48% | 1,092 |
| Mar 28, 2025 | 15.43 | 15.43 | 15.38 | 15.41 | 15.41 | -0.92% | 1,003 |
| Mar 27, 2025 | 15.54 | 15.55 | 15.54 | 15.55 | 15.55 | 0.65% | 726 |
| Mar 26, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.50% | 104 |
| Mar 25, 2025 | 15.54 | 15.54 | 15.53 | 15.53 | 15.53 | 0.03% | 686 |
| Mar 24, 2025 | 15.46 | 15.53 | 15.46 | 15.53 | 15.53 | 0.37% | 338 |
| Mar 21, 2025 | 15.49 | 15.49 | 15.47 | 15.47 | 15.47 | -0.92% | 482 |
| Mar 20, 2025 | 14.78 | 15.63 | 14.78 | 15.61 | 15.61 | -0.45% | 1,764 |
| Mar 19, 2025 | 15.59 | 15.68 | 15.57 | 15.68 | 15.68 | 0.62% | 341 |
| Mar 18, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.80% | 324 |
| Mar 17, 2025 | 15.54 | 15.71 | 15.54 | 15.71 | 15.71 | 1.14% | 981 |
| Mar 14, 2025 | 15.43 | 15.55 | 15.43 | 15.54 | 15.54 | 1.25% | 1,105 |
| Mar 13, 2025 | 15.54 | 15.54 | 15.33 | 15.34 | 15.34 | -2.06% | 4,950 |
| Mar 12, 2025 | 15.79 | 15.79 | 15.65 | 15.67 | 15.67 | 0.31% | 9,688 |
| Mar 11, 2025 | 15.57 | 15.83 | 15.57 | 15.62 | 15.62 | -1.18% | 2,606 |
| Mar 10, 2025 | 14.50 | 16.02 | 14.50 | 15.80 | 15.80 | -1.40% | 1,800 |
| Mar 7, 2025 | 15.81 | 16.03 | 15.81 | 16.03 | 16.03 | 1.73% | 217 |
| Mar 6, 2025 | 15.75 | 15.76 | 15.65 | 15.75 | 15.75 | -0.67% | 1,040 |
| Mar 5, 2025 | 14.50 | 15.86 | 14.50 | 15.86 | 15.86 | 0.63% | 989 |
| Mar 4, 2025 | 15.40 | 15.76 | 15.40 | 15.76 | 15.76 | -0.25% | 783 |
| Mar 3, 2025 | 16.02 | 16.02 | 15.75 | 15.80 | 15.80 | -0.70% | 5,446 |
| Feb 28, 2025 | 15.84 | 15.91 | 15.84 | 15.91 | 15.91 | 0.66% | 664 |
| Feb 27, 2025 | 16.00 | 16.00 | 15.81 | 15.81 | 15.81 | -1.98% | 970 |
| Feb 26, 2025 | 16.12 | 16.22 | 16.12 | 16.13 | 16.13 | 0.11% | 10,197 |
| Feb 25, 2025 | 16.13 | 16.13 | 16.05 | 16.11 | 16.11 | -0.06% | 10,181 |
| Feb 24, 2025 | 16.01 | 16.15 | 16.01 | 16.12 | 16.12 | 0.20% | 956 |
| Feb 21, 2025 | 16.17 | 16.18 | 16.07 | 16.09 | 16.09 | -0.17% | 32,110 |
| Feb 20, 2025 | 16.17 | 16.17 | 16.04 | 16.11 | 16.11 | -0.35% | 9,657 |