Eventide High Dividend ETF (ELCV)

NYSEARCA: ELCV · Real-Time Price · USD

32.37

+0.14 (0.45%)

At close: Aug 14, 2026, 4:00 PM EDT

32.38

+0.01 (0.02%)

After-hours: Aug 14, 2026, 8:00 PM EDT

ELCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.29	32.38	32.29	32.37	32.37	0.43%	42,699
Aug 13, 2026	32.30	32.41	32.22	32.23	32.23	-0.11%	14,070
Aug 12, 2026	32.12	32.28	32.09	32.27	32.27	1.19%	48,839
Aug 11, 2026	31.79	31.96	31.79	31.89	31.89	0.57%	47,441
Aug 10, 2026	31.62	31.76	31.62	31.71	31.71	0.43%	27,556
Aug 7, 2026	31.57	31.65	31.39	31.57	31.57	0.36%	30,067
Aug 6, 2026	31.76	31.76	31.46	31.46	31.46	-0.69%	29,380
Aug 5, 2026	31.92	32.02	31.68	31.68	31.68	-0.42%	63,781
Aug 4, 2026	31.52	31.90	31.27	31.82	31.82	1.54%	35,522
Aug 3, 2026	31.08	31.33	30.91	31.33	31.33	0.16%	20,491
Jul 31, 2026	31.54	31.56	31.09	31.28	31.28	0.01%	16,235
Jul 30, 2026	31.07	31.32	31.02	31.28	31.28	1.82%	82,549
Jul 29, 2026	31.40	31.40	30.72	30.72	30.72	-2.01%	40,614
Jul 28, 2026	31.50	31.50	31.26	31.35	31.35	-0.98%	42,820
Jul 27, 2026	32.10	32.11	31.55	31.66	31.66	-1.32%	42,726
Jul 24, 2026	32.21	32.28	32.02	32.09	32.09	-0.57%	21,466
Jul 23, 2026	32.00	32.27	32.00	32.27	32.27	0.56%	62,714
Jul 22, 2026	31.90	32.21	31.90	32.09	32.09	0.45%	51,774
Jul 21, 2026	31.85	31.95	31.65	31.95	31.95	1.30%	149,689
Jul 20, 2026	31.93	31.93	31.53	31.53	31.53	-0.59%	22,043
Jul 17, 2026	31.70	31.95	31.65	31.72	31.72	-0.65%	67,835
Jul 16, 2026	31.70	31.98	31.70	31.93	31.93	0.16%	28,254
Jul 15, 2026	32.34	32.34	31.59	31.88	31.88	-0.94%	32,694
Jul 14, 2026	32.45	32.45	32.09	32.18	32.18	0.25%	38,614
Jul 13, 2026	32.22	32.22	32.04	32.10	32.10	-0.56%	24,206
Jul 10, 2026	32.20	32.32	32.08	32.28	32.28	0.27%	29,261
Jul 9, 2026	32.40	32.43	32.19	32.19	32.19	0.48%	21,766
Jul 8, 2026	32.05	32.14	31.98	32.04	32.04	-0.28%	27,227
Jul 7, 2026	31.97	32.13	31.88	32.13	32.13	0.06%	23,478
Jul 6, 2026	32.15	32.26	32.05	32.11	32.11	0.19%	44,780
Jul 2, 2026	32.33	32.33	31.66	32.05	32.05	-0.41%	56,244
Jul 1, 2026	32.49	32.53	32.15	32.18	32.18	-2.09%	36,880
Jun 30, 2026	32.78	32.99	32.68	32.87	32.87	0.21%	68,819
Jun 29, 2026	32.54	32.81	32.18	32.80	32.80	1.27%	40,329
Jun 26, 2026	32.92	32.94	32.69	32.69	32.39	-1.21%	153,666
Jun 25, 2026	33.05	33.19	32.83	33.09	32.79	1.65%	30,290
Jun 24, 2026	32.58	32.61	32.30	32.55	32.25	-0.15%	38,129
Jun 23, 2026	32.35	32.64	32.17	32.60	32.30	-0.82%	37,975
Jun 22, 2026	32.69	32.93	32.69	32.87	32.57	1.29%	41,765
Jun 18, 2026	32.48	32.51	32.36	32.45	32.15	1.14%	31,848
Jun 17, 2026	32.43	32.52	32.05	32.09	31.79	-0.70%	24,326
Jun 16, 2026	32.55	32.66	32.31	32.31	32.01	-0.62%	13,625
Jun 15, 2026	32.54	32.63	32.44	32.51	32.21	0.47%	25,536
Jun 12, 2026	32.08	32.45	32.04	32.36	32.06	0.94%	130,970
Jun 11, 2026	31.66	32.17	31.66	32.06	31.76	2.00%	19,548
Jun 10, 2026	31.69	31.94	31.43	31.43	31.14	-1.04%	39,729
Jun 9, 2026	31.87	31.96	31.22	31.76	31.47	0.28%	54,035
Jun 8, 2026	31.83	31.86	31.64	31.67	31.38	0.35%	16,063
Jun 5, 2026	31.95	32.07	31.55	31.56	31.27	-2.26%	37,605
Jun 4, 2026	31.92	32.33	31.92	32.29	31.99	0.47%	16,367