JLens 500 Jewish Advocacy U.S. ETF (TOV)
NYSEARCA: TOV · Real-Time Price · USD
25.16
-0.18 (-0.73%)
Jun 17, 2025, 4:00 PM - Market closed
TOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.74% | 141 |
| Jun 16, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 1.01% | 499 |
| Jun 13, 2025 | 25.21 | 25.32 | 25.09 | 25.09 | 25.09 | -1.13% | 28,161 |
| Jun 12, 2025 | 25.27 | 25.41 | 25.27 | 25.38 | 25.38 | 0.28% | 1,197 |
| Jun 11, 2025 | 25.44 | 25.44 | 25.29 | 25.31 | 25.31 | -0.26% | 2,976 |
| Jun 10, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 0.45% | 425 |
| Jun 9, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.10% | 367 |
| Jun 6, 2025 | 25.25 | 25.25 | 25.20 | 25.24 | 25.24 | 1.15% | 1,206 |
| Jun 5, 2025 | 25.18 | 25.18 | 24.95 | 24.95 | 24.95 | -0.55% | 6,438 |
| Jun 4, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.09 | -0.01% | 400 |
| Jun 3, 2025 | 25.00 | 25.09 | 25.00 | 25.09 | 25.09 | 0.70% | 2,687 |
| Jun 2, 2025 | 24.82 | 24.92 | 24.75 | 24.92 | 24.92 | 0.32% | 4,188 |
| May 30, 2025 | 24.60 | 24.84 | 24.55 | 24.84 | 24.84 | 0.12% | 791 |
| May 29, 2025 | 24.81 | 24.81 | 24.80 | 24.81 | 24.81 | 0.39% | 245,564 |
| May 28, 2025 | 24.78 | 24.78 | 24.71 | 24.71 | 24.71 | -0.50% | 1,331 |
| May 27, 2025 | 24.62 | 24.85 | 24.62 | 24.84 | 24.84 | 1.95% | 1,412 |
| May 23, 2025 | 24.43 | 24.43 | 24.36 | 24.36 | 24.36 | -0.66% | 3,888 |
| May 22, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.52 | -0.06% | 785 |
| May 21, 2025 | 24.60 | 24.60 | 24.50 | 24.54 | 24.54 | -1.49% | 816 |
| May 20, 2025 | 24.95 | 24.95 | 24.83 | 24.91 | 24.91 | -0.32% | 648 |
| May 19, 2025 | 24.90 | 25.01 | 24.90 | 24.99 | 24.99 | 0.04% | 1,176 |
| May 16, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | 0.73% | 2,695 |
| May 15, 2025 | 24.61 | 24.80 | 24.61 | 24.80 | 24.80 | 0.37% | 4,242 |
| May 14, 2025 | 24.75 | 24.75 | 24.65 | 24.71 | 24.71 | 0.08% | 2,086 |
| May 13, 2025 | 24.61 | 24.77 | 24.61 | 24.69 | 24.69 | 0.90% | 50,536 |
| May 12, 2025 | 24.35 | 24.47 | 24.35 | 24.47 | 24.47 | 3.13% | 482,825 |
| May 9, 2025 | 23.79 | 23.79 | 23.70 | 23.73 | 23.73 | -0.01% | 3,421 |
| May 8, 2025 | 23.81 | 23.91 | 23.65 | 23.73 | 23.73 | 0.61% | 1,866 |
| May 7, 2025 | 23.60 | 23.69 | 23.44 | 23.59 | 23.59 | 0.30% | 4,365 |
| May 6, 2025 | 23.56 | 23.56 | 23.51 | 23.51 | 23.51 | -0.65% | 2,894 |
| May 5, 2025 | 23.68 | 23.81 | 23.66 | 23.67 | 23.67 | -0.63% | 6,131 |
| May 2, 2025 | 23.76 | 23.86 | 23.75 | 23.82 | 23.82 | 1.47% | 2,343 |
| May 1, 2025 | 23.67 | 23.67 | 23.48 | 23.48 | 23.48 | 0.63% | 2,151 |
| Apr 30, 2025 | 23.02 | 23.33 | 22.82 | 23.33 | 23.33 | 0.17% | 1,953 |
| Apr 29, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 23.29 | 0.50% | 879 |
| Apr 28, 2025 | 23.15 | 23.18 | 23.15 | 23.17 | 23.17 | 0.24% | 853 |
| Apr 25, 2025 | 23.01 | 23.12 | 22.90 | 23.12 | 23.12 | 0.71% | 1,034 |
| Apr 24, 2025 | 22.59 | 22.95 | 22.56 | 22.95 | 22.95 | 1.97% | 2,039 |
| Apr 23, 2025 | 22.67 | 22.86 | 22.49 | 22.51 | 22.51 | 1.80% | 6,965 |
| Apr 22, 2025 | 21.93 | 22.23 | 21.91 | 22.11 | 22.11 | 2.49% | 11,355 |
| Apr 21, 2025 | 21.79 | 21.87 | 21.58 | 21.58 | 21.58 | -2.42% | 2,171 |
| Apr 17, 2025 | 22.13 | 22.13 | 22.11 | 22.11 | 22.11 | 0.17% | 2,973 |
| Apr 16, 2025 | 22.35 | 22.35 | 21.86 | 22.07 | 22.07 | -2.21% | 13,890 |
| Apr 15, 2025 | 22.69 | 22.69 | 22.57 | 22.57 | 22.57 | -0.13% | 2,193 |
| Apr 14, 2025 | 22.70 | 22.74 | 22.40 | 22.60 | 22.60 | 0.76% | 64,221 |
| Apr 11, 2025 | 22.02 | 22.47 | 22.02 | 22.43 | 22.43 | 1.59% | 62,883 |
| Apr 10, 2025 | 22.27 | 22.30 | 21.56 | 22.08 | 22.08 | -3.33% | 11,491 |
| Apr 9, 2025 | 20.81 | 22.84 | 20.70 | 22.84 | 22.84 | 9.44% | 73,335 |
| Apr 8, 2025 | 21.97 | 22.01 | 20.61 | 20.87 | 20.87 | -1.31% | 39,245 |
| Apr 7, 2025 | 20.40 | 21.56 | 20.40 | 21.15 | 21.15 | -0.40% | 5,784 |