Ecofin Global Renewables Infras Ins (ECOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.95
+0.09 (0.91%)
May 16, 2025, 4:00 PM EDT
ECOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.91% |
| May 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.13% |
| May 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| May 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |
| May 12, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.12% |
| May 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.93% |
| May 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.32% |
| May 7, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| May 6, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.82% |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.41% |
| May 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% |
| Apr 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Apr 29, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.73% |
| Apr 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.73% |
| Apr 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Apr 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.38% |
| Apr 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.05% |
| Apr 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.36% |
| Apr 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% |
| Apr 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% |
| Apr 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Apr 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% |
| Apr 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.43% |
| Apr 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.59% |
| Apr 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Apr 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.73% |
| Apr 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Apr 7, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -3.59% |
| Apr 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -5.51% |
| Apr 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.28% |
| Apr 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% |
| Apr 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% |
| Mar 31, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| Mar 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% |
| Mar 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Mar 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% |
| Mar 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Mar 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Mar 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.65% |
| Mar 20, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.44% |
| Mar 19, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Mar 18, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% |
| Mar 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% |
| Mar 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.89% |
| Mar 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Mar 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Mar 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Mar 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Mar 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% |