Skip to main content
logo
Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
29.13
-0.24 (-0.82%)
At close: Feb 12, 2026, 4:00 PM EST
29.13
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST

ELCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202629.4729.6329.1129.1329.13-0.82%37,608
Feb 11, 202629.2629.3729.1629.3729.371.17%16,579
Feb 10, 202629.0229.0829.0029.0329.030.03%23,434
Feb 9, 202628.8729.0628.8529.0229.020.24%42,359
Feb 6, 202628.7628.9528.7428.9528.951.97%197,836
Feb 5, 202628.4328.4928.2428.3928.39-0.28%30,980
Feb 4, 202628.5228.5728.2828.4728.470.39%35,481
Feb 3, 202628.2428.4128.1028.3628.360.71%45,025
Feb 2, 202627.9928.2227.9928.1628.160.18%19,917
Jan 30, 202628.1128.2427.8228.1128.11-0.53%18,552
Jan 29, 202628.3328.4528.1128.2628.260.54%28,801
Jan 28, 202628.1428.1528.0228.1128.110.09%19,793
Jan 27, 202627.9128.1027.8928.0828.080.84%14,596
Jan 26, 202627.8427.9027.7827.8527.850.48%19,241
Jan 23, 202627.7527.7627.6627.7227.72-0.10%24,119
Jan 22, 202627.9927.9927.7427.7527.75-0.46%64,499
Jan 21, 202627.6527.9427.6527.8727.871.80%21,424
Jan 20, 202627.5327.6627.3527.3827.38-1.65%32,291
Jan 16, 202627.7027.8527.7027.8427.840.41%32,821
Jan 15, 202627.7127.8427.7127.7327.730.80%15,093
Jan 14, 202627.3327.5527.3327.5127.510.50%29,182
Jan 13, 202627.3927.4227.2927.3727.370.33%20,284
Jan 12, 202627.2627.2827.2027.2827.28-0.24%30,672
Jan 9, 202627.3127.4027.3127.3527.340.93%15,963
Jan 8, 202626.9027.1626.9027.0927.090.52%80,685
Jan 7, 202627.1427.1726.9026.9526.95-1.15%82,061
Jan 6, 202626.9727.2926.9727.2727.270.63%125,244
Jan 5, 202627.1227.1426.9427.1027.100.66%23,448
Jan 2, 202626.7027.0126.7026.9226.921.43%34,562
Dec 31, 202526.7926.7926.5426.5426.54-0.89%29,696
Dec 30, 202526.7826.8226.7526.7826.780.03%53,968
Dec 29, 202526.8526.8526.7726.7726.77-0.82%19,455
Dec 26, 202526.9827.0126.9126.9926.810.04%13,537
Dec 24, 202526.9327.0226.9026.9826.800.30%17,755
Dec 23, 202526.7626.9426.7626.9026.710.30%17,301
Dec 22, 202526.7126.8326.6826.8226.630.82%27,108
Dec 19, 202526.7026.7426.5926.6026.420.03%26,911
Dec 18, 202526.7826.8326.5926.5926.410.11%39,403
Dec 17, 202526.7126.7326.4926.5726.38-0.50%30,451
Dec 16, 202526.8626.8626.5826.7026.52-0.68%20,178
Dec 15, 202526.9426.9426.7726.8826.700.15%116,767
Dec 12, 202527.1827.1826.8026.8426.66-1.39%46,573
Dec 11, 202526.9727.2226.9727.2227.030.74%19,976
Dec 10, 202526.7827.0526.7727.0226.841.13%19,022
Dec 9, 202526.7526.8826.7226.7226.54-0.08%11,663
Dec 8, 202526.9126.9126.7426.7426.56-1.00%13,521
Dec 5, 202527.1027.1527.0127.0126.83-0.30%21,502
Dec 4, 202527.0127.1427.0127.0926.910.30%39,381
Dec 3, 202526.7927.0426.7927.0126.830.93%106,998
Dec 2, 202526.9626.9626.7326.7626.58-0.40%21,039