Ecofin Global Renewables Infras A (ECOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.91
+0.09 (0.92%)
May 16, 2025, 4:00 PM EDT
ECOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.13% |
| May 14, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| May 13, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% |
| May 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.13% |
| May 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.93% |
| May 8, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.33% |
| May 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| May 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.82% |
| May 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| May 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.41% |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.31% |
| Apr 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| Apr 29, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Apr 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% |
| Apr 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Apr 24, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.38% |
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% |
| Apr 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.26% |
| Apr 21, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.85% |
| Apr 17, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% |
| Apr 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% |
| Apr 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.98% |
| Apr 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.43% |
| Apr 11, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 2.60% |
| Apr 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Apr 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 3.74% |
| Apr 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Apr 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.60% |
| Apr 4, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -5.43% |
| Apr 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.29% |
| Apr 2, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.55% |
| Apr 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.33% |
| Mar 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% |
| Mar 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% |
| Mar 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Mar 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% |
| Mar 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.44% |
| Mar 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% |
| Mar 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% |
| Mar 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Mar 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% |
| Mar 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.11% |
| Mar 14, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.89% |
| Mar 13, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% |
| Mar 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.33% |
| Mar 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% |
| Mar 10, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Mar 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.29% |
| Mar 6, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% |