Eventide High Dividend ETF (ELCV)
NYSEARCA: ELCV · Real-Time Price · USD
31.56
-0.73 (-2.26%)
At close: Jun 5, 2026, 4:00 PM EDT
31.56
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
ELCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 31.95 | 32.07 | 31.55 | 31.56 | 31.56 | -2.26% | 37,605 |
| Jun 4, 2026 | 31.92 | 32.33 | 31.92 | 32.29 | 32.29 | 0.47% | 16,304 |
| Jun 3, 2026 | 32.02 | 32.30 | 32.02 | 32.14 | 32.14 | 0.48% | 40,381 |
| Jun 2, 2026 | 31.63 | 32.00 | 31.62 | 31.99 | 31.99 | 1.45% | 32,623 |
| Jun 1, 2026 | 31.55 | 31.67 | 31.53 | 31.53 | 31.53 | -0.16% | 18,011 |
| May 29, 2026 | 31.74 | 31.81 | 31.48 | 31.58 | 31.58 | 0.32% | 43,060 |
| May 28, 2026 | 31.65 | 31.68 | 31.46 | 31.48 | 31.48 | -0.42% | 101,976 |
| May 27, 2026 | 31.91 | 31.91 | 31.59 | 31.61 | 31.61 | -0.60% | 16,580 |
| May 26, 2026 | 31.79 | 31.94 | 31.78 | 31.80 | 31.80 | 0.76% | 29,145 |
| May 22, 2026 | 31.42 | 31.62 | 31.41 | 31.56 | 31.56 | 0.96% | 37,879 |
| May 21, 2026 | 31.06 | 31.26 | 31.05 | 31.26 | 31.26 | 0.61% | 31,399 |
| May 20, 2026 | 31.00 | 31.14 | 30.95 | 31.07 | 31.07 | 0.68% | 20,075 |
| May 19, 2026 | 30.61 | 30.97 | 30.50 | 30.86 | 30.86 | 0.29% | 110,365 |
| May 18, 2026 | 30.90 | 30.90 | 30.57 | 30.77 | 30.77 | -0.10% | 40,354 |
| May 15, 2026 | 31.01 | 31.01 | 30.77 | 30.80 | 30.80 | -1.47% | 236,437 |
| May 14, 2026 | 31.02 | 31.26 | 31.02 | 31.26 | 31.26 | 0.90% | 50,411 |
| May 13, 2026 | 31.00 | 31.03 | 30.75 | 30.98 | 30.98 | - | 50,842 |
| May 12, 2026 | 30.98 | 31.02 | 30.65 | 30.98 | 30.98 | -0.13% | 86,631 |
| May 11, 2026 | 30.86 | 31.07 | 30.84 | 31.02 | 31.02 | 0.98% | 38,814 |
| May 8, 2026 | 30.76 | 30.78 | 30.67 | 30.72 | 30.72 | 0.49% | 68,691 |
| May 7, 2026 | 30.94 | 30.94 | 30.49 | 30.57 | 30.57 | -1.70% | 125,799 |
| May 6, 2026 | 31.08 | 31.12 | 30.90 | 31.10 | 31.10 | 0.13% | 30,781 |
| May 5, 2026 | 30.96 | 31.17 | 30.94 | 31.06 | 31.06 | 0.84% | 21,389 |
| May 4, 2026 | 30.82 | 30.97 | 30.72 | 30.80 | 30.80 | -0.19% | 89,926 |
| May 1, 2026 | 31.08 | 31.08 | 30.85 | 30.86 | 30.86 | -0.74% | 27,986 |
| Apr 30, 2026 | 30.42 | 31.09 | 30.42 | 31.09 | 31.09 | 2.34% | 240,604 |
| Apr 29, 2026 | 30.46 | 30.50 | 30.26 | 30.38 | 30.38 | -0.13% | 108,775 |
| Apr 28, 2026 | 30.48 | 30.48 | 30.28 | 30.42 | 30.42 | -0.33% | 32,368 |
| Apr 27, 2026 | 30.63 | 30.64 | 30.50 | 30.52 | 30.52 | -0.20% | 208,235 |
| Apr 24, 2026 | 30.48 | 30.59 | 30.46 | 30.58 | 30.58 | 0.30% | 346,119 |
| Apr 23, 2026 | 30.43 | 30.56 | 30.32 | 30.49 | 30.49 | 1.03% | 37,262 |
| Apr 22, 2026 | 30.13 | 30.20 | 30.10 | 30.18 | 30.18 | 1.07% | 25,642 |
| Apr 21, 2026 | 30.09 | 30.09 | 29.80 | 29.86 | 29.86 | -0.47% | 48,583 |
| Apr 20, 2026 | 30.11 | 30.15 | 29.97 | 30.00 | 30.00 | -0.32% | 32,818 |
| Apr 17, 2026 | 29.90 | 30.12 | 29.81 | 30.10 | 30.10 | 0.52% | 95,926 |
| Apr 16, 2026 | 29.81 | 29.99 | 29.81 | 29.94 | 29.94 | 0.40% | 47,675 |
| Apr 15, 2026 | 29.94 | 29.94 | 29.73 | 29.82 | 29.82 | -0.57% | 33,984 |
| Apr 14, 2026 | 29.97 | 29.99 | 29.80 | 29.99 | 29.99 | 0.10% | 16,848 |
| Apr 13, 2026 | 29.87 | 29.99 | 29.76 | 29.96 | 29.96 | 0.23% | 27,776 |
| Apr 10, 2026 | 30.03 | 30.05 | 29.89 | 29.89 | 29.89 | -0.26% | 19,295 |
| Apr 9, 2026 | 29.73 | 30.08 | 29.73 | 29.97 | 29.97 | 0.67% | 128,606 |
| Apr 8, 2026 | 29.49 | 29.77 | 29.49 | 29.77 | 29.77 | 1.78% | 140,428 |
| Apr 7, 2026 | 29.07 | 29.25 | 29.06 | 29.25 | 29.25 | 0.41% | 36,443 |
| Apr 6, 2026 | 29.04 | 29.16 | 29.04 | 29.13 | 29.13 | 0.17% | 26,016 |
| Apr 2, 2026 | 28.91 | 29.18 | 28.91 | 29.08 | 29.08 | 0.10% | 53,581 |
| Apr 1, 2026 | 29.01 | 29.14 | 28.97 | 29.05 | 29.05 | 0.17% | 25,347 |
| Mar 31, 2026 | 28.81 | 29.05 | 28.71 | 29.00 | 29.00 | 1.58% | 50,033 |
| Mar 30, 2026 | 29.10 | 29.10 | 28.50 | 28.55 | 28.55 | -1.02% | 27,982 |
| Mar 27, 2026 | 28.91 | 29.19 | 28.83 | 28.91 | 28.84 | 0.15% | 19,997 |
| Mar 26, 2026 | 28.99 | 29.04 | 28.85 | 28.87 | 28.80 | -0.84% | 27,013 |