Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
28.98
0.00 (-0.01%)
At close: Mar 11, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
ELCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 29.04 | 29.08 | 28.88 | 28.98 | 28.98 | -0.01% | 18,898 |
| Mar 10, 2026 | 29.01 | 29.26 | 28.95 | 28.98 | 28.98 | -0.07% | 13,943 |
| Mar 9, 2026 | 28.68 | 29.07 | 28.44 | 29.00 | 29.00 | 0.57% | 43,910 |
| Mar 6, 2026 | 28.99 | 28.99 | 28.78 | 28.84 | 28.84 | -1.40% | 19,801 |
| Mar 5, 2026 | 29.46 | 29.46 | 29.00 | 29.25 | 29.25 | -1.12% | 57,276 |
| Mar 4, 2026 | 29.55 | 29.61 | 29.36 | 29.58 | 29.58 | 0.42% | 34,450 |
| Mar 3, 2026 | 29.51 | 29.52 | 29.08 | 29.46 | 29.46 | -1.55% | 19,043 |
| Mar 2, 2026 | 29.75 | 29.98 | 29.75 | 29.92 | 29.92 | 0.41% | 23,686 |
| Feb 27, 2026 | 29.60 | 29.81 | 29.60 | 29.80 | 29.80 | 0.37% | 18,840 |
| Feb 26, 2026 | 29.68 | 29.69 | 29.41 | 29.69 | 29.69 | 0.07% | 17,257 |
| Feb 25, 2026 | 29.69 | 29.70 | 29.46 | 29.67 | 29.67 | 0.34% | 27,369 |
| Feb 24, 2026 | 29.51 | 29.64 | 29.46 | 29.57 | 29.57 | 0.56% | 46,829 |
| Feb 23, 2026 | 29.50 | 29.71 | 29.27 | 29.40 | 29.40 | -0.63% | 22,818 |
| Feb 20, 2026 | 29.37 | 29.59 | 29.32 | 29.59 | 29.59 | 0.58% | 30,992 |
| Feb 19, 2026 | 29.39 | 29.44 | 29.29 | 29.42 | 29.42 | - | 18,371 |
| Feb 18, 2026 | 29.41 | 29.48 | 29.33 | 29.42 | 29.42 | 0.31% | 29,049 |
| Feb 17, 2026 | 29.42 | 29.42 | 29.20 | 29.33 | 29.33 | -0.37% | 44,666 |
| Feb 13, 2026 | 29.12 | 29.57 | 29.09 | 29.44 | 29.44 | 1.06% | 11,298 |
| Feb 12, 2026 | 29.47 | 29.63 | 29.11 | 29.13 | 29.13 | -0.82% | 37,608 |
| Feb 11, 2026 | 29.26 | 29.37 | 29.16 | 29.37 | 29.37 | 1.17% | 16,579 |
| Feb 10, 2026 | 29.02 | 29.08 | 29.00 | 29.03 | 29.03 | 0.03% | 23,434 |
| Feb 9, 2026 | 28.87 | 29.06 | 28.85 | 29.02 | 29.02 | 0.24% | 42,359 |
| Feb 6, 2026 | 28.76 | 28.95 | 28.74 | 28.95 | 28.95 | 1.97% | 197,836 |
| Feb 5, 2026 | 28.43 | 28.49 | 28.24 | 28.39 | 28.39 | -0.28% | 30,980 |
| Feb 4, 2026 | 28.52 | 28.57 | 28.28 | 28.47 | 28.47 | 0.39% | 35,481 |
| Feb 3, 2026 | 28.24 | 28.41 | 28.10 | 28.36 | 28.36 | 0.71% | 45,025 |
| Feb 2, 2026 | 27.99 | 28.22 | 27.99 | 28.16 | 28.16 | 0.18% | 19,917 |
| Jan 30, 2026 | 28.11 | 28.24 | 27.82 | 28.11 | 28.11 | -0.53% | 18,552 |
| Jan 29, 2026 | 28.33 | 28.45 | 28.11 | 28.26 | 28.26 | 0.54% | 28,801 |
| Jan 28, 2026 | 28.14 | 28.15 | 28.02 | 28.11 | 28.11 | 0.09% | 19,793 |
| Jan 27, 2026 | 27.91 | 28.10 | 27.89 | 28.08 | 28.08 | 0.84% | 14,596 |
| Jan 26, 2026 | 27.84 | 27.90 | 27.78 | 27.85 | 27.85 | 0.48% | 19,241 |
| Jan 23, 2026 | 27.75 | 27.76 | 27.66 | 27.72 | 27.72 | -0.10% | 24,119 |
| Jan 22, 2026 | 27.99 | 27.99 | 27.74 | 27.75 | 27.75 | -0.46% | 64,499 |
| Jan 21, 2026 | 27.65 | 27.94 | 27.65 | 27.87 | 27.87 | 1.80% | 21,424 |
| Jan 20, 2026 | 27.53 | 27.66 | 27.35 | 27.38 | 27.38 | -1.65% | 32,291 |
| Jan 16, 2026 | 27.70 | 27.85 | 27.70 | 27.84 | 27.84 | 0.41% | 32,821 |
| Jan 15, 2026 | 27.71 | 27.84 | 27.71 | 27.73 | 27.73 | 0.80% | 15,093 |
| Jan 14, 2026 | 27.33 | 27.55 | 27.33 | 27.51 | 27.51 | 0.50% | 29,182 |
| Jan 13, 2026 | 27.39 | 27.42 | 27.29 | 27.37 | 27.37 | 0.33% | 20,284 |
| Jan 12, 2026 | 27.26 | 27.28 | 27.20 | 27.28 | 27.28 | -0.24% | 30,672 |
| Jan 9, 2026 | 27.31 | 27.40 | 27.31 | 27.35 | 27.34 | 0.93% | 15,963 |
| Jan 8, 2026 | 26.90 | 27.16 | 26.90 | 27.09 | 27.09 | 0.52% | 80,685 |
| Jan 7, 2026 | 27.14 | 27.17 | 26.90 | 26.95 | 26.95 | -1.15% | 82,061 |
| Jan 6, 2026 | 26.97 | 27.29 | 26.97 | 27.27 | 27.27 | 0.63% | 125,244 |
| Jan 5, 2026 | 27.12 | 27.14 | 26.94 | 27.10 | 27.10 | 0.66% | 23,448 |
| Jan 2, 2026 | 26.70 | 27.01 | 26.70 | 26.92 | 26.92 | 1.43% | 34,562 |
| Dec 31, 2025 | 26.79 | 26.79 | 26.54 | 26.54 | 26.54 | -0.89% | 29,696 |
| Dec 30, 2025 | 26.78 | 26.82 | 26.75 | 26.78 | 26.78 | 0.03% | 53,968 |
| Dec 29, 2025 | 26.85 | 26.85 | 26.77 | 26.77 | 26.77 | -0.82% | 19,455 |