NYLI Clean Oceans ETF (OCEN)
NYSEARCA: OCEN · Real-Time Price · USD
18.55
+0.49 (2.71%)
Apr 9, 2025, 3:59 PM EDT - Market open
OCEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 18.33 | 19.21 | 18.12 | 18.55 | 18.55 | 2.71% | 19,533 |
| Apr 8, 2025 | 19.02 | 19.02 | 18.06 | 18.06 | 18.06 | -1.82% | 676 |
| Apr 7, 2025 | 18.23 | 18.48 | 18.23 | 18.40 | 18.40 | -2.28% | 2,150 |
| Apr 4, 2025 | 19.03 | 19.05 | 18.82 | 18.82 | 18.82 | -5.54% | 588 |
| Apr 3, 2025 | 19.99 | 20.02 | 19.93 | 19.93 | 19.93 | -2.77% | 232 |
| Apr 2, 2025 | 20.29 | 20.49 | 20.29 | 20.49 | 20.49 | 0.72% | 5,051 |
| Apr 1, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.12% | 352 |
| Mar 31, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.50% | 10 |
| Mar 28, 2025 | 20.51 | 20.51 | 20.43 | 20.43 | 20.43 | -1.09% | 483 |
| Mar 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 24 |
| Mar 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.30% | 16 |
| Mar 25, 2025 | 20.98 | 20.98 | 20.87 | 20.92 | 20.92 | 0.05% | 535 |
| Mar 24, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.26% | 15 |
| Mar 21, 2025 | 20.82 | 20.88 | 20.82 | 20.86 | 20.86 | -1.43% | 350 |
| Mar 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.13 | -0.59% | 3 |
| Mar 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.26 | 0.06% | 2 |
| Mar 18, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.25 | -0.13% | 3 |
| Mar 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.27 | 1.43% | 37 |
| Mar 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 1.75% | 3 |
| Mar 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | -0.67% | 7 |
| Mar 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.75 | -0.21% | 6 |
| Mar 11, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.79 | -0.23% | 30 |
| Mar 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.84 | -1.57% | 27 |
| Mar 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 1.71% | 3 |
| Mar 6, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.82 | -0.44% | 1 |
| Mar 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.91 | 2.08% | 6 |
| Mar 4, 2025 | 20.45 | 20.51 | 20.45 | 20.51 | 20.48 | -0.38% | 110 |
| Mar 3, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | -0.83% | 107 |
| Feb 28, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | 0.32% | 3 |
| Feb 27, 2025 | 21.10 | 21.10 | 20.69 | 20.69 | 20.67 | -2.16% | 752 |
| Feb 26, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.12 | 0.43% | 2 |
| Feb 25, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.03 | 0.24% | 178 |
| Feb 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.98 | -0.37% | 13 |
| Feb 21, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.06 | -1.16% | 44 |
| Feb 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.30 | 0.92% | 10 |
| Feb 19, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.11 | -0.63% | 32 |
| Feb 18, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.24 | 0.74% | 33 |
| Feb 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.09 | 0.09% | 88 |
| Feb 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.07 | 1.83% | 7 |
| Feb 12, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.69 | -0.25% | 9 |
| Feb 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.74 | 0.48% | 4 |
| Feb 10, 2025 | 20.61 | 20.67 | 20.61 | 20.67 | 20.64 | 0.73% | 118 |
| Feb 7, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.49 | -1.08% | 14 |
| Feb 6, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.71 | 0.28% | 61 |
| Feb 5, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.66 | 0.65% | 8 |
| Feb 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.52 | 1.20% | 8 |
| Feb 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.28 | -1.34% | 52 |
| Jan 31, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | -0.57% | 39 |
| Jan 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.67 | 0.32% | 8 |
| Jan 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.61 | 0.34% | 116 |