Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
24.56
-0.20 (-0.81%)
May 28, 2025, 4:00 PM - Market closed
ELCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.73 | 24.73 | 24.56 | 24.56 | 24.56 | -0.80% | 129,185 |
| May 27, 2025 | 24.60 | 24.77 | 24.60 | 24.76 | 24.76 | 1.51% | 45,612 |
| May 23, 2025 | 24.20 | 24.43 | 24.19 | 24.39 | 24.39 | 0.41% | 32,808 |
| May 22, 2025 | 24.25 | 24.43 | 24.18 | 24.29 | 24.29 | -0.42% | 53,161 |
| May 21, 2025 | 24.63 | 24.65 | 24.37 | 24.39 | 24.39 | -1.40% | 26,394 |
| May 20, 2025 | 24.78 | 24.82 | 24.74 | 24.74 | 24.74 | -0.32% | 17,670 |
| May 19, 2025 | 24.57 | 24.82 | 24.56 | 24.82 | 24.82 | 0.40% | 18,443 |
| May 16, 2025 | 24.57 | 24.76 | 24.54 | 24.72 | 24.72 | 0.65% | 14,575 |
| May 15, 2025 | 24.17 | 24.73 | 24.17 | 24.56 | 24.56 | 1.19% | 27,641 |
| May 14, 2025 | 24.31 | 24.31 | 24.12 | 24.27 | 24.27 | -0.29% | 35,823 |
| May 13, 2025 | 24.40 | 24.42 | 24.28 | 24.34 | 24.34 | 0.21% | 38,440 |
| May 12, 2025 | 24.52 | 24.52 | 24.22 | 24.29 | 24.29 | 0.58% | 80,590 |
| May 9, 2025 | 24.17 | 24.19 | 24.06 | 24.15 | 24.15 | 0.08% | 53,745 |
| May 8, 2025 | 24.19 | 24.34 | 24.11 | 24.13 | 24.13 | -0.54% | 13,689 |
| May 7, 2025 | 24.17 | 24.32 | 24.14 | 24.26 | 24.26 | 0.50% | 45,789 |
| May 6, 2025 | 24.15 | 24.24 | 24.08 | 24.14 | 24.14 | -0.45% | 76,780 |
| May 5, 2025 | 24.12 | 24.35 | 24.12 | 24.25 | 24.25 | -0.33% | 242,742 |
| May 2, 2025 | 24.15 | 24.37 | 24.15 | 24.33 | 24.33 | 1.42% | 11,977 |
| May 1, 2025 | 24.03 | 24.21 | 23.99 | 23.99 | 23.99 | -0.29% | 20,470 |
| Apr 30, 2025 | 23.72 | 24.10 | 23.71 | 24.06 | 24.06 | -0.33% | 22,235 |
| Apr 29, 2025 | 23.86 | 24.19 | 23.86 | 24.14 | 24.14 | 0.50% | 20,202 |
| Apr 28, 2025 | 23.84 | 24.03 | 23.83 | 24.02 | 24.02 | 0.59% | 36,621 |
| Apr 25, 2025 | 23.87 | 23.89 | 23.76 | 23.88 | 23.88 | -0.13% | 17,466 |
| Apr 24, 2025 | 23.58 | 23.99 | 23.58 | 23.91 | 23.91 | 0.08% | 103,304 |
| Apr 23, 2025 | 23.93 | 23.94 | 23.53 | 23.89 | 23.89 | 1.38% | 41,582 |
| Apr 22, 2025 | 23.35 | 23.64 | 23.35 | 23.57 | 23.57 | 2.10% | 84,785 |
| Apr 21, 2025 | 23.34 | 23.34 | 22.80 | 23.08 | 23.08 | -2.49% | 71,565 |
| Apr 17, 2025 | 23.48 | 23.90 | 23.48 | 23.67 | 23.67 | 0.98% | 26,427 |
| Apr 16, 2025 | 23.57 | 23.69 | 23.33 | 23.44 | 23.44 | -0.53% | 23,579 |
| Apr 15, 2025 | 23.74 | 23.75 | 23.55 | 23.57 | 23.57 | -0.02% | 16,642 |
| Apr 14, 2025 | 23.43 | 23.61 | 23.29 | 23.57 | 23.57 | 1.59% | 25,428 |
| Apr 11, 2025 | 22.82 | 23.26 | 22.68 | 23.20 | 23.20 | 1.80% | 17,692 |
| Apr 10, 2025 | 22.84 | 22.95 | 22.24 | 22.79 | 22.79 | -2.19% | 19,524 |
| Apr 9, 2025 | 21.86 | 23.34 | 21.68 | 23.30 | 23.30 | 5.19% | 19,934 |
| Apr 8, 2025 | 23.09 | 23.09 | 21.89 | 22.15 | 22.15 | -3.11% | 32,625 |
| Apr 7, 2025 | 22.30 | 22.86 | 21.74 | 22.86 | 22.86 | 0.53% | 28,997 |
| Apr 4, 2025 | 23.65 | 23.65 | 22.68 | 22.74 | 22.74 | -5.76% | 32,585 |
| Apr 3, 2025 | 24.68 | 24.68 | 24.13 | 24.13 | 24.13 | -3.90% | 15,408 |
| Apr 2, 2025 | 24.83 | 25.12 | 24.83 | 25.11 | 25.11 | 0.64% | 8,515 |
| Apr 1, 2025 | 24.79 | 24.97 | 24.75 | 24.95 | 24.95 | 0.24% | 37,407 |
| Mar 31, 2025 | 24.62 | 24.93 | 24.62 | 24.89 | 24.89 | 0.97% | 42,250 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.59 | 24.65 | 24.65 | -1.00% | 28,267 |
| Mar 27, 2025 | 25.00 | 25.07 | 24.82 | 24.90 | 24.78 | -0.36% | 36,787 |
| Mar 26, 2025 | 25.10 | 25.18 | 24.98 | 24.99 | 24.87 | -0.56% | 8,272 |
| Mar 25, 2025 | 25.13 | 25.18 | 25.05 | 25.13 | 25.01 | -0.32% | 24,024 |
| Mar 24, 2025 | 25.02 | 25.21 | 25.02 | 25.21 | 25.09 | 1.55% | 9,831 |
| Mar 21, 2025 | 24.77 | 24.89 | 24.75 | 24.83 | 24.71 | -0.82% | 6,254 |
| Mar 20, 2025 | 24.89 | 25.05 | 24.89 | 25.03 | 24.91 | 0.36% | 16,988 |
| Mar 19, 2025 | 24.78 | 25.05 | 24.78 | 24.94 | 24.82 | 0.79% | 13,958 |
| Mar 18, 2025 | 24.76 | 24.81 | 24.65 | 24.75 | 24.63 | -0.70% | 52,486 |