Skip to main content
Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
25.10
+0.24 (0.96%)
Dec 24, 2024, 12:59 PM EST - Market closed

ELCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.9525.1024.9325.1025.100.96%102,810
Dec 23, 202424.8224.8624.5524.8624.860.55%43,772
Dec 20, 202424.4224.7724.4024.7224.721.71%12,669
Dec 19, 202424.6024.6024.3124.3124.31-0.13%104,785
Dec 18, 202425.1725.1724.3424.3424.34-3.26%22,908
Dec 17, 202425.3725.3725.0725.1625.16-0.80%27,661
Dec 16, 202425.4825.4925.3625.3625.36-0.53%28,119
Dec 13, 202425.5425.5725.4525.5025.50-0.36%40,259
Dec 12, 202425.7025.7025.5925.5925.59-0.20%8,233
Dec 11, 202425.6525.7325.6325.6425.640.56%5,149
Dec 10, 202425.6225.7225.5025.5025.50-1.10%44,260
Dec 9, 202426.1026.1025.7825.7825.78-1.87%7,005
Dec 6, 202426.3826.3826.2126.2726.27-0.91%19,295
Dec 5, 202426.5526.5826.5126.5126.510.40%68,156
Dec 4, 202426.5026.5026.2526.4126.41-0.42%368,826
Dec 3, 202426.7526.7526.4826.5226.52-0.12%8,374
Dec 2, 202426.8026.8026.5226.5526.55-1.70%62,693
Nov 29, 202427.1027.1026.9727.0127.010.40%3,450
Nov 27, 202427.0227.0626.9026.9026.90-0.58%15,510
Nov 26, 202427.0227.0726.8827.0627.060.43%57,557
Nov 25, 202427.3627.3626.8626.9426.94-0.59%29,094
Nov 22, 202427.0727.1627.0527.1027.100.34%11,851
Nov 21, 202426.7027.7926.7027.0127.012.05%177,642
Nov 20, 202426.4126.4726.3626.4726.470.17%11,282
Nov 19, 202426.2026.4426.2026.4226.420.20%166,134
Nov 18, 202426.2026.4326.2026.3726.370.95%6,723
Nov 15, 202425.9726.1225.9726.1226.120.48%20,536
Nov 14, 202426.0526.1126.0026.0026.00-0.42%6,014
Nov 13, 202426.1726.2526.1026.1126.11-20,510
Nov 12, 202426.3126.3126.0526.1126.11-0.99%7,037
Nov 11, 202426.3926.4226.3326.3726.370.76%20,822
Nov 8, 202426.1326.2426.0926.1726.171.03%12,664
Nov 7, 202425.5725.9625.5725.9025.900.70%16,023
Nov 6, 202425.6625.7825.5525.7225.721.57%13,544
Nov 5, 202425.2425.3225.2425.3225.321.58%15,597
Nov 4, 202424.9924.9924.8624.9324.93-0.14%3,633
Nov 1, 202425.3125.3124.9424.9624.96-1.14%4,930
Oct 31, 202425.3225.3325.2325.2525.25-0.04%10,909
Oct 30, 202425.1325.3325.1325.2625.260.16%207,639
Oct 29, 202425.1925.2225.1925.2225.22-0.88%1,240
Oct 28, 202425.2125.5025.2125.4425.440.21%4,744
Oct 25, 202425.6225.6225.3925.3925.39-0.65%4,436
Oct 24, 202425.4525.5625.4525.5625.560.14%408
Oct 23, 202425.5725.5725.4025.5225.520.11%2,220
Oct 22, 202425.5725.5725.3625.4925.49-0.26%8,909
Oct 21, 202425.8525.8525.5425.5625.56-0.80%14,644
Oct 18, 202425.6325.7825.6325.7725.770.21%64,150
Oct 17, 202425.8625.8825.7125.7125.71-0.21%8,511
Oct 16, 202425.5925.8025.5925.7625.760.88%9,688
Oct 15, 202425.7925.7925.4725.5425.54-1.05%12,325
Oct 14, 202426.8628.1925.7125.8125.810.83%7,042
Oct 11, 202426.6126.6125.4925.6025.601.00%18,339
Oct 10, 202425.4225.4325.3425.3425.34-0.50%10,817
Oct 9, 202425.4625.5125.2825.4725.470.30%19,324
Oct 8, 202425.3425.4225.3425.4025.40-0.13%4,388
Oct 7, 202425.5425.5525.4325.4325.43-0.76%12,797
Oct 4, 202426.6426.6425.4525.6225.620.95%8,040
Oct 3, 202425.4025.4625.2725.3825.380.22%14,547
Oct 2, 202425.2025.3425.1625.3325.330.32%13,360