Skip to main content
Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
25.12
+0.15 (0.60%)
Jun 23, 2025, 4:00 PM - Market closed

ELCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202525.0125.1324.9425.1225.120.60%31,761
Jun 20, 202524.9924.9924.8724.9724.970.36%12,005
Jun 18, 202524.9524.9824.8724.8824.88-0.04%18,663
Jun 17, 202525.0425.0624.8524.8924.89-0.36%12,602
Jun 16, 202525.1525.1624.9724.9824.980.04%19,085
Jun 13, 202525.0925.1524.8924.9724.97-0.99%15,944
Jun 12, 202524.9925.2224.9925.2225.221.16%26,108
Jun 11, 202525.0325.0324.9124.9324.930.08%15,204
Jun 10, 202524.9524.9624.8724.9124.910.13%20,913
Jun 9, 202524.9725.0224.8624.8824.88-0.37%11,019
Jun 6, 202524.9725.0324.8924.9724.970.60%19,689
Jun 5, 202525.0225.0224.8224.8224.82-0.16%34,652
Jun 4, 202525.0225.0524.8624.8624.86-0.88%182,204
Jun 3, 202524.9925.1024.8925.0825.080.56%364,137
Jun 2, 202524.8124.9424.6824.9424.940.61%55,097
May 30, 202524.6624.8224.5824.7924.790.24%25,388
May 29, 202524.6524.7324.6024.7324.730.69%11,233
May 28, 202524.7324.7324.5624.5624.56-0.80%129,185
May 27, 202524.6024.7724.6024.7624.761.51%45,612
May 23, 202524.2024.4324.1924.3924.390.41%32,808
May 22, 202524.2524.4324.1824.2924.29-0.42%53,161
May 21, 202524.6324.6524.3724.3924.39-1.40%26,394
May 20, 202524.7824.8224.7424.7424.74-0.32%17,670
May 19, 202524.5724.8224.5624.8224.820.40%18,443
May 16, 202524.5724.7624.5424.7224.720.65%14,575
May 15, 202524.1724.7324.1724.5624.561.19%27,641
May 14, 202524.3124.3124.1224.2724.27-0.29%35,823
May 13, 202524.4024.4224.2824.3424.340.21%38,440
May 12, 202524.5224.5224.2224.2924.290.58%80,590
May 9, 202524.1724.1924.0624.1524.150.08%53,745
May 8, 202524.1924.3424.1124.1324.13-0.54%13,689
May 7, 202524.1724.3224.1424.2624.260.50%45,789
May 6, 202524.1524.2424.0824.1424.14-0.45%76,780
May 5, 202524.1224.3524.1224.2524.25-0.33%242,742
May 2, 202524.1524.3724.1524.3324.331.42%11,977
May 1, 202524.0324.2123.9923.9923.99-0.29%20,470
Apr 30, 202523.7224.1023.7124.0624.06-0.33%22,235
Apr 29, 202523.8624.1923.8624.1424.140.50%20,202
Apr 28, 202523.8424.0323.8324.0224.020.59%36,621
Apr 25, 202523.8723.8923.7623.8823.88-0.13%17,466
Apr 24, 202523.5823.9923.5823.9123.910.08%103,304
Apr 23, 202523.9323.9423.5323.8923.891.38%41,582
Apr 22, 202523.3523.6423.3523.5723.572.10%84,785
Apr 21, 202523.3423.3422.8023.0823.08-2.49%71,565
Apr 17, 202523.4823.9023.4823.6723.670.98%26,427
Apr 16, 202523.5723.6923.3323.4423.44-0.53%23,579
Apr 15, 202523.7423.7523.5523.5723.57-0.02%16,642
Apr 14, 202523.4323.6123.2923.5723.571.59%25,428
Apr 11, 202522.8223.2622.6823.2023.201.80%17,692
Apr 10, 202522.8422.9522.2422.7922.79-2.19%19,524