Skip to main content
NYLI Clean Oceans ETF (OCEN)
NYSEARCA: OCEN · Real-Time Price · USD
21.03
+0.04 (0.21%)
Nov 20, 2024, 9:30 AM EST - Market closed

OCEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.9521.0320.9521.0321.030.21%812
Nov 19, 202420.8320.9820.8320.9820.98-0.34%125
Nov 18, 202421.0721.0721.0521.0521.050.10%298
Nov 15, 202421.0621.0621.0321.0321.03-0.22%1,105
Nov 14, 202421.0821.0821.0821.0821.080.53%163
Nov 13, 202420.9720.9720.9720.9720.97-0.43%1
Nov 12, 202421.0621.0621.0621.0621.06-1.66%1
Nov 11, 202421.4121.4121.4121.4121.41-0.18%26
Nov 8, 202421.4521.4521.4521.4521.45-0.79%18
Nov 7, 202421.6221.6221.6221.6221.620.75%6
Nov 6, 202421.4621.4621.4621.4621.46-2.17%50
Nov 5, 202421.9421.9421.9421.9421.940.82%2
Nov 4, 202421.7621.7621.7621.7621.760.10%9
Nov 1, 202421.7421.7421.7421.7421.740.43%25
Oct 31, 202421.6421.6421.6421.6421.64-1.08%3
Oct 30, 202421.9121.9321.8821.8821.88-0.55%1,254
Oct 29, 202422.0522.0522.0022.0022.00-1.09%325
Oct 28, 202422.2422.2422.2422.2422.241.10%1
Oct 25, 202422.0022.0022.0022.0022.00-0.35%2
Oct 24, 202422.0822.0822.0822.0822.080.09%5
Oct 23, 202422.0622.0622.0622.0622.06-0.66%58
Oct 22, 202422.2122.2122.2122.2122.21-0.48%1
Oct 21, 202422.3222.3222.3222.3222.32-0.99%105
Oct 18, 202422.5422.5422.5422.5422.540.37%9
Oct 17, 202422.4622.4622.4622.4622.46-0.41%54
Oct 16, 202422.5522.5522.5522.5522.550.54%54
Oct 15, 202422.4322.4322.4322.4322.43-1.20%30
Oct 14, 202422.6022.7022.6022.7022.700.50%349
Oct 11, 202422.5922.5922.5922.5922.590.75%55
Oct 10, 202422.4222.4222.4222.4222.42-0.93%12
Oct 9, 202422.6222.6322.6222.6322.630.24%657
Oct 8, 202422.5822.5822.5822.5822.580.38%75
Oct 7, 202422.4922.4922.4922.4922.49-1.06%75
Oct 4, 202422.7122.7322.7122.7322.73-0.07%358
Oct 3, 202422.7522.7522.7522.7522.75-1.10%5
Oct 2, 202423.0023.0023.0023.0023.00-1.00%206
Oct 1, 202423.1723.2323.1723.2323.23-1.06%206
Sep 30, 202423.4823.4823.4823.4823.48-0.70%2
Sep 27, 202423.6523.6523.6523.6523.650.17%3
Sep 26, 202423.6123.6123.6123.6123.611.68%8
Sep 25, 202423.2223.2223.2223.2223.22-0.14%5
Sep 24, 202423.2523.2523.2523.2523.250.39%3
Sep 23, 202423.1623.1623.1623.1623.160.73%35
Sep 20, 202422.9822.9922.9822.9922.99-1.18%258
Sep 19, 202423.2723.2723.2723.2723.191.32%1
Sep 18, 202423.0523.0522.9622.9622.89-0.28%359
Sep 17, 202423.0323.0323.0323.0322.950.85%1
Sep 16, 202422.8022.8322.8022.8322.760.65%778
Sep 13, 202422.6922.6922.6922.6922.610.95%1
Sep 12, 202422.4722.4722.4722.4722.400.33%-
Sep 11, 202422.4022.4022.4022.4022.321.53%3
Sep 10, 202422.0622.0622.0622.0621.99-0.15%3
Sep 9, 202422.0922.0922.0922.0922.020.91%56
Sep 6, 202421.8921.8921.8921.8921.82-1.43%22
Sep 5, 202422.2122.2122.2122.2122.14-0.17%105
Sep 4, 202422.2522.2522.2522.2522.170.05%2
Sep 3, 202422.2422.2422.2422.2422.16-2.60%2
Aug 30, 202422.8322.8322.8322.8322.751.04%10
Aug 29, 202422.6022.6022.6022.6022.520.26%14
Aug 28, 202422.5422.5422.5422.5422.46-0.56%14
Aug 27, 202422.6022.6922.6022.6622.590.23%461
Aug 26, 202422.6122.6122.6122.6122.53-0.42%19
Aug 23, 202422.7022.7022.7022.7022.631.97%18
Aug 22, 202422.6022.6022.2722.2722.19-1.32%357
Aug 21, 202422.5622.5622.5622.5622.490.91%2
Aug 20, 202422.3622.3622.3622.3622.28-0.37%6
Aug 19, 202422.2622.4422.2622.4422.371.09%678
Aug 16, 202422.2022.2022.2022.2022.120.13%3
Aug 15, 202422.1722.1722.1722.1722.101.12%5
Aug 14, 202421.9321.9321.9321.9321.850.11%50
Aug 13, 202421.9021.9021.9021.9021.832.11%316
Aug 12, 202421.4121.4521.4121.4521.38-0.46%316
Aug 9, 202421.5521.5521.5521.5521.48-3
Aug 8, 202421.5521.5521.5521.5521.481.87%315
Aug 7, 202421.2921.2921.1521.1521.08-0.36%315
Aug 6, 202421.2321.2321.2321.2321.160.54%33
Aug 5, 202421.0321.1221.0321.1221.05-2.68%157
Aug 2, 202421.7021.7021.7021.7021.63-1.87%3
Aug 1, 202422.4822.4822.1122.1122.04-2.28%102
Jul 31, 202422.6022.6322.6022.6322.551.45%203
Jul 30, 202422.3122.3122.3122.3122.23-0.40%25
Jul 29, 202422.4022.4022.4022.4022.32-0.15%-
Jul 26, 202422.4322.4322.4322.4322.351.47%3
Jul 25, 202422.1022.1022.1022.1022.03-0.91%1
Jul 24, 202422.3122.3122.3122.3122.23-1.11%51
Jul 23, 202422.5622.5622.5622.5622.48-1.15%1
Jul 22, 202422.7122.8222.7122.8222.741.73%308
Jul 19, 202422.4322.4322.4322.4322.35-0.86%2
Jul 18, 202422.8622.8622.6322.6322.55-1.09%337
Jul 17, 202422.8822.8822.8822.8822.80-1.14%6
Jul 16, 202423.1423.1423.1423.1423.060.94%51
Jul 15, 202422.9322.9322.9322.9322.85-1.43%72
Jul 12, 202423.2623.2623.2623.2623.181.30%96
Jul 11, 202422.9622.9622.9622.9622.880.98%603
Jul 10, 202422.6722.7422.6722.7422.661.40%603
Jul 9, 202422.4222.4222.4222.4222.34-0.82%2
Jul 8, 202422.6122.6122.6122.6122.53-0.12%3
Jul 5, 202422.6322.6322.6322.6322.560.73%4
Jul 3, 202422.3622.4722.3622.4722.391.32%417
Jul 2, 202422.1022.1822.1022.1822.100.02%500