Skip to main content
Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
25.71
-1.03 (-3.84%)
Jan 27, 2025, 10:46 AM EST - Market open

ELCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202526.8326.8326.6826.7426.74-0.03%14,120
Jan 23, 202526.6826.7826.6726.7526.750.32%10,930
Jan 22, 202527.1027.1226.6626.6626.66-2.24%52,746
Jan 21, 202526.7527.2726.7127.2727.272.85%148,546
Jan 17, 202526.7026.7026.4726.5226.520.36%12,747
Jan 16, 202525.9026.4425.9026.4226.421.28%11,507
Jan 15, 202526.2626.2626.0426.0926.091.36%91,213
Jan 14, 202525.6225.8225.5325.7325.731.58%74,647
Jan 13, 202525.2325.3725.1725.3325.330.40%61,379
Jan 10, 202525.1825.3625.1325.2325.23-0.35%17,054
Jan 8, 202525.0925.3225.0925.3225.320.57%43,678
Jan 7, 202525.3125.3125.1225.1825.18-0.02%15,911
Jan 6, 202525.3525.3625.1825.1825.18-0.27%115,942
Jan 3, 202525.2125.3125.2125.2525.251.26%8,058
Jan 2, 202524.9924.9924.7424.9424.940.89%9,657
Dec 31, 202424.8224.8324.6524.7224.72-0.09%34,040
Dec 30, 202424.5124.8024.5024.7424.74-0.25%923,071
Dec 27, 202424.9224.9224.7224.8024.80-0.84%2,572
Dec 26, 202424.9925.0324.9425.0124.94-0.35%3,431
Dec 24, 202424.9525.1024.9325.1025.030.96%102,810
Dec 23, 202424.8224.8624.5524.8624.790.55%43,772
Dec 20, 202424.4224.7724.4024.7224.651.71%12,669
Dec 19, 202424.6024.6024.3124.3124.24-0.13%104,785
Dec 18, 202425.1725.1724.3424.3424.27-3.26%22,908
Dec 17, 202425.3725.3725.0725.1625.09-0.80%27,661
Dec 16, 202425.4825.4925.3625.3625.29-0.53%28,119
Dec 13, 202425.5425.5725.4525.5025.42-0.36%40,259
Dec 12, 202425.7025.7025.5925.5925.51-0.20%8,233
Dec 11, 202425.6525.7325.6325.6425.570.56%5,149
Dec 10, 202425.6225.7225.5025.5025.42-1.10%44,260
Dec 9, 202426.1026.1025.7825.7825.71-1.87%7,005
Dec 6, 202426.3826.3826.2126.2726.19-0.91%19,295
Dec 5, 202426.5526.5826.5126.5126.430.40%68,156
Dec 4, 202426.5026.5026.2526.4126.33-0.42%368,826
Dec 3, 202426.7526.7526.4826.5226.44-0.12%8,374
Dec 2, 202426.8026.8026.5226.5526.47-1.70%62,693
Nov 29, 202427.1027.1026.9727.0126.930.40%3,450
Nov 27, 202427.0227.0626.9026.9026.82-0.58%15,510
Nov 26, 202427.0227.0726.8827.0626.980.43%57,557
Nov 25, 202427.3627.3626.8626.9426.86-0.59%29,094
Nov 22, 202427.0727.1627.0527.1027.020.34%11,851
Nov 21, 202426.7027.7926.7027.0126.932.05%177,642
Nov 20, 202426.4126.4726.3626.4726.390.17%11,282
Nov 19, 202426.2026.4426.2026.4226.350.20%166,134
Nov 18, 202426.2026.4326.2026.3726.290.95%6,723
Nov 15, 202425.9726.1225.9726.1226.050.48%20,536
Nov 14, 202426.0526.1126.0026.0025.92-0.42%6,014
Nov 13, 202426.1726.2526.1026.1126.03-20,510
Nov 12, 202426.3126.3126.0526.1126.03-0.99%7,037
Nov 11, 202426.3926.4226.3326.3726.290.76%20,822
Nov 8, 202426.1326.2426.0926.1726.091.03%12,664
Nov 7, 202425.5725.9625.5725.9025.820.70%16,023
Nov 6, 202425.6625.7825.5525.7225.651.57%13,544
Nov 5, 202425.2425.3225.2425.3225.251.58%15,597
Nov 4, 202424.9924.9924.8624.9324.86-0.14%3,633
Nov 1, 202425.3125.3124.9424.9624.89-1.14%4,930
Oct 31, 202425.3225.3325.2325.2525.18-0.04%10,909
Oct 30, 202425.1325.3325.1325.2625.190.16%207,639
Oct 29, 202425.1925.2225.1925.2225.15-0.88%1,240
Oct 28, 202425.2125.5025.2125.4425.370.21%4,744
Oct 25, 202425.6225.6225.3925.3925.32-0.65%4,436
Oct 24, 202425.4525.5625.4525.5625.480.14%408
Oct 23, 202425.5725.5725.4025.5225.450.11%2,220
Oct 22, 202425.5725.5725.3625.4925.42-0.26%8,909
Oct 21, 202425.8525.8525.5425.5625.49-0.80%14,644
Oct 18, 202425.6325.7825.6325.7725.690.21%64,150
Oct 17, 202425.8625.8825.7125.7125.64-0.21%8,511
Oct 16, 202425.5925.8025.5925.7625.690.88%9,688
Oct 15, 202425.7925.7925.4725.5425.46-1.05%12,325
Oct 14, 202426.8628.1925.7125.8125.740.83%7,042
Oct 11, 202426.6126.6125.4925.6025.521.00%18,339
Oct 10, 202425.4225.4325.3425.3425.27-0.50%10,817
Oct 9, 202425.4625.5125.2825.4725.400.30%19,324
Oct 8, 202425.3425.4225.3425.4025.32-0.13%4,388
Oct 7, 202425.5425.5525.4325.4325.36-0.76%12,797
Oct 4, 202426.6426.6425.4525.6225.550.95%8,040
Oct 3, 202425.4025.4625.2725.3825.310.22%14,547
Oct 2, 202425.2025.3425.1625.3325.250.32%13,360