Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
23.88
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ELCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 24.81 | 25.00 | 24.81 | 24.92 | 24.80 | 1.38% | 7,796 |
| Mar 14, 2025 | 24.44 | 24.63 | 24.44 | 24.58 | 24.46 | 1.86% | 42,710 |
| Mar 13, 2025 | 24.06 | 24.14 | 24.00 | 24.13 | 24.01 | -0.82% | 18,465 |
| Mar 12, 2025 | 24.28 | 24.50 | 24.18 | 24.33 | 24.21 | 0.50% | 13,528 |
| Mar 11, 2025 | 24.42 | 24.42 | 24.10 | 24.21 | 24.09 | -0.90% | 12,240 |
| Mar 10, 2025 | 24.51 | 24.66 | 24.29 | 24.43 | 24.31 | -1.01% | 31,168 |
| Mar 7, 2025 | 24.53 | 24.75 | 24.28 | 24.68 | 24.56 | 1.15% | 16,639 |
| Mar 6, 2025 | 24.56 | 24.67 | 24.38 | 24.40 | 24.28 | -2.40% | 71,887 |
| Mar 5, 2025 | 24.88 | 25.04 | 24.72 | 25.00 | 24.88 | 0.24% | 21,148 |
| Mar 4, 2025 | 25.12 | 25.26 | 24.87 | 24.94 | 24.82 | -1.69% | 45,342 |
| Mar 3, 2025 | 25.77 | 25.86 | 25.21 | 25.37 | 25.25 | -0.82% | 17,747 |
| Feb 28, 2025 | 25.45 | 25.82 | 25.36 | 25.58 | 25.46 | 0.43% | 19,745 |
| Feb 27, 2025 | 25.71 | 25.72 | 25.39 | 25.47 | 25.35 | -0.66% | 19,812 |
| Feb 26, 2025 | 25.63 | 25.80 | 25.55 | 25.64 | 25.51 | 0.62% | 24,795 |
| Feb 25, 2025 | 25.49 | 25.60 | 25.29 | 25.48 | 25.36 | -0.51% | 12,648 |
| Feb 24, 2025 | 25.85 | 25.85 | 25.56 | 25.61 | 25.49 | -0.47% | 80,128 |
| Feb 21, 2025 | 26.09 | 26.10 | 25.69 | 25.73 | 25.61 | -1.76% | 24,966 |
| Feb 20, 2025 | 26.27 | 26.27 | 25.94 | 26.19 | 26.06 | -0.68% | 17,556 |
| Feb 19, 2025 | 26.25 | 26.39 | 26.23 | 26.37 | 26.24 | 0.19% | 104,036 |
| Feb 18, 2025 | 26.08 | 26.36 | 26.07 | 26.32 | 26.19 | 1.04% | 19,489 |
| Feb 14, 2025 | 26.27 | 26.28 | 26.05 | 26.05 | 25.92 | -0.57% | 10,065 |