Evolve Global Materials & Mining Enhanced Yield Index ETF (BASE)
Sep 23, 2025 - BASE was delisted (reason: acquired by Haveli Investments)
24.51
+0.01 (0.04%)
Inactive · Last trade price on Sep 23, 2025
Couchbase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | - |
| Sep 23, 2025 | 24.50 | 24.53 | 24.50 | 24.51 | 24.51 | 0.04% | 4,928,075 |
| Sep 22, 2025 | 24.52 | 24.56 | 24.48 | 24.50 | 24.50 | -0.04% | 2,443,646 |
| Sep 19, 2025 | 24.50 | 24.72 | 24.48 | 24.51 | 24.51 | 0.08% | 2,133,440 |
| Sep 18, 2025 | 24.49 | 24.51 | 24.48 | 24.49 | 24.49 | 0.20% | 1,130,501 |
| Sep 17, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 24.44 | 0.08% | 925,833 |
| Sep 16, 2025 | 24.42 | 24.43 | 24.35 | 24.42 | 24.42 | - | 926,408 |
| Sep 15, 2025 | 24.42 | 24.43 | 24.41 | 24.42 | 24.42 | 0.08% | 1,001,925 |
| Sep 12, 2025 | 24.41 | 24.43 | 24.40 | 24.40 | 24.40 | -0.08% | 895,881 |
| Sep 11, 2025 | 24.43 | 24.43 | 24.41 | 24.42 | 24.42 | - | 545,564 |
| Sep 10, 2025 | 24.44 | 24.45 | 24.40 | 24.42 | 24.42 | -0.04% | 979,298 |
| Sep 9, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.43 | -0.04% | 285,858 |
| Sep 8, 2025 | 24.45 | 24.46 | 24.43 | 24.44 | 24.44 | - | 467,501 |
| Sep 5, 2025 | 24.50 | 24.50 | 24.43 | 24.44 | 24.44 | - | 809,914 |
| Sep 4, 2025 | 24.42 | 24.45 | 24.38 | 24.44 | 24.44 | 0.08% | 609,415 |
| Sep 3, 2025 | 24.40 | 24.44 | 24.37 | 24.42 | 24.42 | 0.12% | 927,339 |
| Sep 2, 2025 | 24.38 | 24.40 | 24.37 | 24.39 | 24.39 | - | 777,699 |
| Aug 29, 2025 | 24.39 | 24.40 | 24.38 | 24.39 | 24.39 | -0.04% | 487,824 |
| Aug 28, 2025 | 24.40 | 24.42 | 24.38 | 24.40 | 24.40 | - | 641,392 |
| Aug 27, 2025 | 24.42 | 24.44 | 24.36 | 24.40 | 24.40 | 0.08% | 1,557,266 |
| Aug 26, 2025 | 24.36 | 24.39 | 24.35 | 24.38 | 24.38 | 0.16% | 553,193 |
| Aug 25, 2025 | 24.40 | 24.41 | 24.34 | 24.34 | 24.34 | -0.12% | 368,076 |
| Aug 22, 2025 | 24.35 | 24.44 | 24.33 | 24.37 | 24.37 | 0.08% | 909,656 |
| Aug 21, 2025 | 24.34 | 24.36 | 24.34 | 24.35 | 24.35 | -0.04% | 288,121 |
| Aug 20, 2025 | 24.34 | 24.36 | 24.31 | 24.36 | 24.36 | 0.08% | 641,202 |
| Aug 19, 2025 | 24.34 | 24.37 | 24.33 | 24.34 | 24.34 | -0.08% | 1,312,189 |
| Aug 18, 2025 | 24.34 | 24.37 | 24.33 | 24.36 | 24.36 | 0.08% | 511,051 |
| Aug 15, 2025 | 24.35 | 24.37 | 24.32 | 24.34 | 24.34 | 0.04% | 355,057 |
| Aug 14, 2025 | 24.38 | 24.38 | 24.29 | 24.33 | 24.33 | -0.29% | 369,669 |
| Aug 13, 2025 | 24.34 | 24.41 | 24.32 | 24.40 | 24.40 | 0.25% | 569,184 |
| Aug 12, 2025 | 24.33 | 24.34 | 24.28 | 24.34 | 24.34 | 0.16% | 789,843 |
| Aug 11, 2025 | 24.33 | 24.33 | 24.27 | 24.30 | 24.30 | - | 384,670 |
| Aug 8, 2025 | 24.33 | 24.34 | 24.29 | 24.30 | 24.30 | -0.08% | 363,657 |
| Aug 7, 2025 | 24.34 | 24.34 | 24.27 | 24.32 | 24.32 | 0.08% | 408,471 |
| Aug 6, 2025 | 24.28 | 24.30 | 24.24 | 24.30 | 24.30 | 0.08% | 269,561 |
| Aug 5, 2025 | 24.26 | 24.30 | 24.25 | 24.28 | 24.28 | - | 364,919 |
| Aug 4, 2025 | 24.30 | 24.30 | 24.26 | 24.28 | 24.28 | 0.17% | 252,213 |
| Aug 1, 2025 | 24.15 | 24.30 | 24.15 | 24.24 | 24.24 | -0.08% | 869,803 |
| Jul 31, 2025 | 24.33 | 24.33 | 24.23 | 24.26 | 24.26 | -0.02% | 671,912 |
| Jul 30, 2025 | 24.29 | 24.31 | 24.24 | 24.27 | 24.27 | -0.02% | 518,126 |
| Jul 29, 2025 | 24.33 | 24.33 | 24.27 | 24.27 | 24.27 | -0.16% | 850,503 |
| Jul 28, 2025 | 24.30 | 24.33 | 24.28 | 24.31 | 24.31 | 0.16% | 744,098 |
| Jul 25, 2025 | 24.29 | 24.31 | 24.25 | 24.27 | 24.27 | 0.08% | 265,888 |
| Jul 24, 2025 | 24.29 | 24.31 | 24.25 | 24.25 | 24.25 | - | 528,553 |
| Jul 23, 2025 | 24.29 | 24.32 | 24.24 | 24.25 | 24.25 | -0.04% | 368,775 |
| Jul 22, 2025 | 24.26 | 24.30 | 24.20 | 24.26 | 24.26 | -0.08% | 939,167 |
| Jul 21, 2025 | 24.34 | 24.34 | 24.24 | 24.28 | 24.28 | -0.12% | 354,067 |
| Jul 18, 2025 | 24.29 | 24.31 | 24.25 | 24.31 | 24.31 | 0.29% | 358,244 |
| Jul 17, 2025 | 24.32 | 24.33 | 24.21 | 24.24 | 24.24 | -0.08% | 460,708 |
| Jul 16, 2025 | 24.38 | 24.38 | 24.25 | 24.26 | 24.26 | -0.12% | 489,976 |