Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eip Carbon Impact ETF FT (NY: ECLN )

26.05 +0.48 (+1.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 18.43 18.66 18.43 18.66 541 +0.20(+1.11%)
May 28, 2020 18.45 18.45 18.45 18.45 0 +0.34(+1.88%)
May 27, 2020 18.11 18.11 18.11 18.11 111 +0.12(+0.67%)
May 26, 2020 17.99 17.99 17.99 17.99 231 +0.15(+0.84%)
May 22, 2020 17.84 17.84 17.84 17.84 108 +0.13(+0.73%)
May 21, 2020 17.72 17.72 17.72 17.72 3 -0.11(-0.59%)
May 20, 2020 17.82 17.82 17.82 17.82 0 +0.09(+0.48%)
May 19, 2020 17.74 17.74 17.74 17.74 224 -0.17(-0.93%)
May 18, 2020 17.90 17.90 17.90 17.90 108 +0.67(+3.86%)
May 15, 2020 17.24 17.24 17.24 17.24 0 -0.07(-0.42%)
May 14, 2020 17.31 17.31 17.31 17.31 0 +0.07(+0.43%)
May 13, 2020 17.23 17.23 17.23 17.23 88 -0.23(-1.33%)
May 12, 2020 17.47 17.47 17.47 17.47 351 -0.28(-1.56%)
May 11, 2020 17.74 17.74 17.74 17.74 291 -0.05(-0.30%)
May 08, 2020 17.73 17.80 17.71 17.80 541 +0.30(+1.74%)
May 07, 2020 17.66 17.66 17.49 17.49 433 +0.02(+0.10%)
May 06, 2020 17.48 17.48 17.48 17.48 108 -0.45(-2.52%)
May 05, 2020 17.94 17.94 17.93 17.93 345 +0.16(+0.89%)
May 04, 2020 17.77 17.77 17.77 17.77 1 +0.14(+0.80%)
May 01, 2020 17.63 17.63 17.63 17.63 0 -0.38(-2.13%)
Apr 30, 2020 17.96 18.01 17.94 18.01 632 -0.24(-1.31%)
Apr 29, 2020 18.25 18.25 18.25 18.25 2 -0.07(-0.40%)
Apr 28, 2020 18.33 18.33 18.33 18.33 109 +0.18(+0.97%)
Apr 27, 2020 18.15 18.15 18.15 18.15 113 +0.16(+0.86%)
Apr 24, 2020 18.00 18.00 18.00 18.00 108 +0.08(+0.42%)
Apr 23, 2020 17.98 17.98 17.92 17.92 2,288 -0.14(-0.77%)
Apr 22, 2020 18.06 18.06 18.06 18.06 126 +0.34(+1.93%)
Apr 21, 2020 17.74 17.74 17.72 17.72 551 -0.24(-1.34%)
Apr 20, 2020 18.18 18.18 17.86 17.96 1,375 -0.44(-2.37%)
Apr 17, 2020 18.39 18.39 18.39 18.39 108 +0.44(+2.48%)
Apr 16, 2020 17.95 17.95 17.95 17.95 211 +0.16(+0.91%)
Apr 15, 2020 17.79 17.79 17.79 17.79 101 -0.47(-2.60%)
Apr 14, 2020 18.13 18.26 18.09 18.26 818 +0.42(+2.37%)
Apr 13, 2020 17.84 17.84 17.84 17.84 334 -0.34(-1.85%)
Apr 09, 2020 18.17 18.17 18.17 18.17 108 +0.69(+3.94%)
Apr 08, 2020 17.48 17.48 17.48 17.48 102 +0.58(+3.43%)
Apr 07, 2020 16.90 16.90 16.90 16.90 216 -0.14(-0.81%)
Apr 06, 2020 16.97 17.04 16.97 17.04 601 +0.90(+5.56%)
Apr 03, 2020 16.15 16.15 16.15 16.15 0 -0.44(-2.63%)
Apr 02, 2020 16.58 16.58 16.58 16.58 304 +0.36(+2.25%)
Apr 01, 2020 16.18 16.22 16.15 16.22 879 -0.78(-4.58%)
Mar 31, 2020 16.99 16.99 16.99 16.99 14 -0.37(-2.14%)
Mar 30, 2020 17.37 17.37 17.37 17.37 18 +0.63(+3.75%)
Mar 27, 2020 16.74 16.74 16.74 16.74 108 -0.08(-0.49%)
Mar 26, 2020 16.40 16.82 16.39 16.82 1,226 +0.90(+5.63%)
Mar 25, 2020 15.70 15.93 15.70 15.93 2,189 +0.59(+3.87%)
Mar 24, 2020 14.69 15.33 14.66 15.33 218 +1.19(+8.41%)
Mar 23, 2020 14.14 14.14 14.14 14.14 433 -0.74(-4.99%)
Mar 20, 2020 15.63 15.63 14.89 14.89 869 -0.79(-5.05%)
Mar 19, 2020 15.72 15.92 15.68 15.68 798 -0.39(-2.41%)
Mar 18, 2020 16.27 16.27 16.06 16.06 648 -1.18(-6.84%)
Mar 17, 2020 17.24 17.24 17.24 17.24 0 +1.36(+8.56%)
Mar 16, 2020 16.49 16.49 15.88 15.88 167 -1.60(-9.16%)
Mar 13, 2020 17.43 17.49 16.76 17.49 6,851 +0.79(+4.76%)
Mar 12, 2020 16.69 16.69 16.69 16.69 139 -1.66(-9.06%)
Mar 11, 2020 18.35 18.35 18.35 18.35 284 -0.69(-3.61%)
Mar 10, 2020 19.27 19.27 18.59 19.04 2,128 +0.15(+0.77%)
Mar 09, 2020 19.02 19.02 18.89 18.89 520 -1.21(-6.00%)
Mar 06, 2020 19.64 20.10 19.64 20.10 326 -0.07(-0.33%)
Mar 05, 2020 20.17 20.17 20.17 20.17 6 -0.22(-1.09%)
Mar 04, 2020 20.39 20.39 20.39 20.39 30 +0.80(+4.10%)
Mar 03, 2020 19.59 19.59 19.59 19.59 14 -0.09(-0.47%)
Mar 02, 2020 19.68 19.68 19.68 19.68 201 +0.89(+4.72%)
Feb 28, 2020 18.92 18.92 18.51 18.79 869 -0.58(-2.98%)
Feb 27, 2020 19.37 19.37 19.37 19.37 108 -0.69(-3.42%)
Feb 26, 2020 20.11 20.11 20.06 20.06 326 -0.13(-0.64%)
Feb 25, 2020 20.61 20.61 20.18 20.18 2,719 -0.42(-2.05%)
Feb 24, 2020 20.58 20.61 20.58 20.61 2,295 -0.22(-1.06%)
Feb 21, 2020 20.83 20.83 20.83 20.83 108 +0.03(+0.13%)
Feb 20, 2020 20.80 20.80 20.80 20.80 39 +0.02(+0.10%)
Feb 19, 2020 20.87 20.87 20.78 20.78 824 -0.10(-0.49%)
Feb 18, 2020 20.79 20.93 20.79 20.88 2,066 +0.16(+0.78%)
Feb 14, 2020 20.72 20.72 20.72 20.72 108 +0.15(+0.73%)
Feb 13, 2020 20.57 20.57 20.57 20.57 0 +0.13(+0.61%)
Feb 12, 2020 20.49 20.49 20.45 20.45 976 +0.02(+0.09%)
Feb 11, 2020 20.43 20.43 20.43 20.43 1,337 +0.04(+0.19%)
Feb 10, 2020 20.39 20.39 20.39 20.39 0 +0.09(+0.43%)
Feb 07, 2020 20.38 20.38 20.30 20.30 217 -0.03(-0.16%)
Feb 06, 2020 20.40 20.40 20.34 20.34 376 +0.04(+0.18%)
Feb 05, 2020 20.25 20.34 20.25 20.30 2,747 +0.05(+0.27%)
Feb 04, 2020 20.47 20.47 20.25 20.25 2,369 -0.16(-0.79%)
Feb 03, 2020 20.35 20.41 20.34 20.41 3,360 +0.06(+0.28%)
Jan 31, 2020 20.37 20.37 20.29 20.35 6,089 -0.11(-0.54%)
Jan 30, 2020 20.46 20.46 20.46 20.46 108 +0.17(+0.86%)
Jan 29, 2020 20.21 20.30 20.21 20.29 1,163 +0.01(+0.07%)
Jan 28, 2020 20.27 20.27 20.27 20.27 679 +0.06(+0.29%)
Jan 27, 2020 20.23 20.23 20.21 20.21 4,600 -0.10(-0.48%)
Jan 24, 2020 20.29 20.37 20.26 20.31 2,392 +0.03(+0.16%)
Jan 23, 2020 20.19 20.28 20.17 20.28 7,187 +0.14(+0.68%)
Jan 22, 2020 20.15 20.15 20.13 20.14 2,415 +0.05(+0.24%)
Jan 21, 2020 19.97 20.09 19.97 20.09 1,030 +0.14(+0.68%)
Jan 17, 2020 19.85 19.96 19.83 19.96 2,283 +0.10(+0.52%)
Jan 16, 2020 19.86 19.86 19.84 19.85 434 +0.11(+0.55%)
Jan 15, 2020 19.69 19.76 19.69 19.74 353 +0.26(+1.31%)
Jan 14, 2020 19.47 19.49 19.47 19.49 192 +0.05(+0.24%)
Jan 13, 2020 19.45 19.45 19.44 19.44 434 +0.16(+0.83%)
Jan 10, 2020 19.28 19.28 19.28 19.28 108 +0.06(+0.32%)
Jan 09, 2020 19.18 19.22 19.18 19.22 2,276 +0.10(+0.51%)
Jan 08, 2020 19.12 19.12 19.12 19.12 0 +0.00(+0.01%)
Jan 07, 2020 19.11 19.13 19.08 19.12 380 -0.05(-0.27%)
Jan 06, 2020 19.11 19.17 19.11 19.17 217 +0.04(+0.19%)
Jan 03, 2020 19.14 19.17 19.12 19.14 3,153 +0.02(+0.12%)
Jan 02, 2020 19.06 19.11 19.06 19.11 229 -0.23(-1.21%)
Dec 31, 2019 19.29 19.35 19.26 19.35 2,174 +0.09(+0.48%)
Dec 30, 2019 19.26 19.26 19.21 19.25 2,764 -0.01(-0.07%)
Dec 27, 2019 19.26 19.27 19.21 19.27 4,676 +0.02(+0.09%)
Dec 26, 2019 19.25 19.25 19.25 19.25 0 +0.03(+0.17%)
Dec 24, 2019 19.22 19.22 19.22 19.22 108 +0.04(+0.21%)
Dec 23, 2019 19.18 19.18 19.18 19.18 0 -0.13(-0.69%)
Dec 20, 2019 19.31 19.31 19.31 19.31 108 +0.13(+0.67%)
Dec 19, 2019 19.16 19.19 19.16 19.18 821 -0.01(-0.08%)
Dec 18, 2019 19.05 19.20 19.05 19.20 2,827 +0.10(+0.51%)
Dec 17, 2019 19.10 19.10 19.10 19.10 108 +0.04(+0.20%)
Dec 16, 2019 18.96 19.06 18.96 19.06 1,463 +0.18(+0.97%)
Dec 13, 2019 18.88 18.88 18.88 18.88 108 +0.16(+0.83%)
Dec 12, 2019 18.72 18.72 18.72 18.72 165 -0.10(-0.51%)
Dec 11, 2019 18.82 18.82 18.82 18.82 0 +0.09(+0.45%)
Dec 10, 2019 18.77 18.77 18.73 18.73 454 +0.04(+0.21%)
Dec 09, 2019 18.69 18.69 18.69 18.69 0 -0.03(-0.15%)
Dec 06, 2019 18.72 18.72 18.72 18.72 109 -0.01(-0.06%)
Dec 05, 2019 18.73 18.73 18.73 18.73 4 -0.00(-0.01%)
Dec 04, 2019 18.74 18.74 18.74 18.74 0 +0.10(+0.56%)
Dec 03, 2019 18.63 18.63 18.63 18.63 109 +0.06(+0.33%)
Dec 02, 2019 18.57 18.57 18.57 18.57 10 -0.12(-0.66%)
Nov 29, 2019 18.74 18.74 18.69 18.69 109 -0.04(-0.19%)
Nov 27, 2019 18.72 18.73 18.72 18.73 219 +0.02(+0.11%)
Nov 26, 2019 18.69 18.71 18.69 18.71 256 +0.06(+0.34%)
Nov 25, 2019 18.66 18.66 18.64 18.65 1,406 -0.08(-0.41%)
Nov 22, 2019 18.72 18.72 18.72 18.72 109 -0.02(-0.10%)
Nov 21, 2019 18.69 18.74 18.69 18.74 465 +0.01(+0.03%)
Nov 20, 2019 18.73 18.73 18.73 18.73 153 +0.09(+0.46%)
Nov 19, 2019 18.70 18.70 18.65 18.65 1,596 +0.02(+0.10%)
Nov 18, 2019 18.74 18.76 18.63 18.63 1,652 +0.04(+0.19%)
Nov 15, 2019 18.55 18.60 18.55 18.60 438 +0.05(+0.29%)
Nov 14, 2019 18.58 18.58 18.54 18.54 118 +0.05(+0.26%)
Nov 13, 2019 18.49 18.49 18.49 18.49 16 +0.23(+1.27%)
Nov 12, 2019 18.28 18.28 18.26 18.26 1,649 +0.01(+0.08%)
Nov 11, 2019 18.25 18.25 18.25 18.25 35 -0.02(-0.12%)
Nov 08, 2019 18.25 18.27 18.25 18.27 985 -0.03(-0.19%)
Nov 07, 2019 18.26 18.30 18.26 18.30 701 -0.24(-1.32%)
Nov 06, 2019 18.56 18.56 18.55 18.55 6,016 +0.04(+0.21%)
Nov 05, 2019 18.55 18.55 18.51 18.51 158 -0.14(-0.73%)
Nov 04, 2019 18.81 18.81 18.64 18.64 1,237 -0.22(-1.15%)
Nov 01, 2019 18.88 18.88 18.86 18.86 1,752 -0.04(-0.22%)
Oct 31, 2019 18.87 18.90 18.85 18.90 1,441 +0.13(+0.70%)
Oct 30, 2019 18.80 18.80 18.77 18.77 602 +0.10(+0.55%)
Oct 29, 2019 18.61 18.67 18.61 18.67 230 +0.03(+0.14%)
Oct 28, 2019 18.95 18.95 18.64 18.64 1,040 -0.25(-1.35%)
Oct 25, 2019 18.90 18.90 18.90 18.90 109 -0.16(-0.86%)
Oct 24, 2019 19.06 19.06 19.06 19.06 109 +0.04(+0.19%)
Oct 23, 2019 18.99 19.02 18.99 19.02 1,161 +0.08(+0.44%)
Oct 22, 2019 18.94 18.94 18.94 18.94 0 +0.01(+0.06%)
Oct 21, 2019 18.93 18.93 18.93 18.93 4 +0.03(+0.17%)
Oct 18, 2019 18.90 18.90 18.90 18.90 109 +0.09(+0.47%)
Oct 17, 2019 18.74 18.81 18.74 18.81 1,244 +0.04(+0.19%)
Oct 16, 2019 18.77 18.77 18.77 18.77 0 +0.01(+0.06%)
Oct 15, 2019 18.80 18.80 18.76 18.76 431 -0.06(-0.29%)
Oct 14, 2019 18.95 18.95 18.81 18.81 2,117 -0.08(-0.43%)
Oct 11, 2019 18.90 18.90 18.90 18.90 109 -0.05(-0.28%)
Oct 10, 2019 18.90 18.95 18.90 18.95 2,949 -0.04(-0.22%)
Oct 09, 2019 18.99 18.99 18.99 18.99 1 +0.06(+0.30%)
Oct 08, 2019 19.11 19.11 18.93 18.93 2,991 -0.15(-0.77%)
Oct 07, 2019 19.08 19.08 19.08 19.08 219 -0.07(-0.38%)
Oct 04, 2019 19.15 19.15 19.15 19.15 109 +0.20(+1.05%)
Oct 03, 2019 18.94 18.95 18.94 18.95 328 +0.05(+0.26%)
Oct 02, 2019 18.97 18.97 18.90 18.90 2,163 -0.23(-1.21%)
Oct 01, 2019 19.19 19.19 19.13 19.13 1,424 -0.07(-0.38%)
Sep 30, 2019 19.24 19.24 19.21 19.21 363 +0.04(+0.23%)
Sep 27, 2019 19.13 19.16 19.13 19.16 219 -0.06(-0.33%)
Sep 26, 2019 19.20 19.25 19.20 19.22 1,337 +0.10(+0.54%)
Sep 25, 2019 19.12 19.12 19.06 19.12 6,361 -0.01(-0.08%)
Sep 24, 2019 19.20 19.20 19.14 19.14 295 +0.12(+0.62%)
Sep 23, 2019 19.01 19.02 19.01 19.02 243 +0.03(+0.15%)
Sep 20, 2019 18.91 18.99 18.91 18.99 1,314 +0.05(+0.29%)
Sep 19, 2019 18.89 18.95 18.89 18.94 1,643 +0.06(+0.29%)
Sep 18, 2019 18.88 18.88 18.88 18.88 0 +0.07(+0.37%)
Sep 17, 2019 18.81 18.81 18.81 18.81 0 +0.19(+1.01%)
Sep 16, 2019 18.61 18.62 18.61 18.62 109 -0.01(-0.04%)
Sep 13, 2019 18.69 18.69 18.63 18.63 219 -0.05(-0.27%)
Sep 12, 2019 18.71 18.72 18.68 18.68 433 +0.05(+0.27%)
Sep 11, 2019 18.63 18.63 18.63 18.63 55 +0.12(+0.66%)
Sep 10, 2019 18.51 18.51 18.51 18.51 0 -0.03(-0.14%)
Sep 09, 2019 18.56 18.56 18.53 18.53 2,191 -0.19(-1.03%)
Sep 06, 2019 18.73 18.73 18.73 18.73 109 -0.09(-0.47%)
Sep 05, 2019 18.80 18.84 18.80 18.81 973 -0.15(-0.82%)
Sep 04, 2019 18.97 18.97 18.97 18.97 10 +0.06(+0.29%)
Sep 03, 2019 18.91 18.91 18.90 18.91 656 +0.21(+1.12%)
Aug 30, 2019 18.70 18.70 18.69 18.70 1,971 +0.04(+0.20%)
Aug 29, 2019 18.66 18.66 18.63 18.66 1,914 +0.11(+0.58%)
Aug 28, 2019 18.59 18.59 18.56 18.56 1,339 +0.01(+0.07%)
Aug 27, 2019 18.59 18.59 18.52 18.54 1,383 +0.09(+0.49%)
Aug 26, 2019 18.36 18.45 18.36 18.45 5,477 +0.22(+1.18%)
Aug 23, 2019 18.49 18.49 18.24 18.24 3,176 -0.22(-1.19%)
Aug 22, 2019 18.44 18.46 18.42 18.46 1,082 +0.03(+0.19%)
Aug 21, 2019 18.36 18.42 18.36 18.42 827 +0.11(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.