Skip to main content

Nyli Clean Oceans ETF (NY: OCEN )

22.98 -0.21 (-0.91%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 23.25 23.25 23.25 23.25 100 +0.13(+0.58%)
May 30, 2024 23.11 23.11 23.11 23.11 2 +0.22(+0.96%)
May 29, 2024 22.89 22.89 22.89 22.89 383 -0.39(-1.66%)
May 28, 2024 23.28 23.28 23.28 23.28 103 +0.06(+0.26%)
May 24, 2024 23.22 23.22 23.22 23.22 138 +0.24(+1.06%)
May 23, 2024 22.97 22.97 22.97 22.97 102 -0.35(-1.51%)
May 22, 2024 23.33 23.33 23.33 23.33 8 -0.02(-0.06%)
May 21, 2024 23.29 23.34 23.27 23.34 3,795 +0.06(+0.28%)
May 20, 2024 23.30 23.30 23.28 23.28 173 +0.07(+0.31%)
May 17, 2024 23.21 23.21 23.21 23.21 0 -0.09(-0.39%)
May 16, 2024 23.30 23.30 23.30 23.30 6 -0.17(-0.72%)
May 15, 2024 23.46 23.46 23.46 23.46 0 +0.31(+1.32%)
May 14, 2024 23.16 23.16 23.16 23.16 7 +0.25(+1.08%)
May 13, 2024 22.91 22.91 22.91 22.91 0 +0.01(+0.04%)
May 10, 2024 22.90 22.90 22.90 22.90 325 +0.08(+0.35%)
May 09, 2024 22.82 22.82 22.82 22.82 1 +0.21(+0.92%)
May 08, 2024 22.61 22.61 22.61 22.61 1 +0.10(+0.44%)
May 07, 2024 22.51 22.51 22.51 22.51 361 +0.18(+0.80%)
May 06, 2024 22.34 22.34 22.34 22.34 4 +0.20(+0.89%)
May 03, 2024 22.14 22.14 22.14 22.14 100 +0.23(+1.06%)
May 02, 2024 21.76 21.91 21.76 21.91 100 +0.23(+1.05%)
May 01, 2024 21.68 21.68 21.68 21.68 2 -0.11(-0.51%)
Apr 30, 2024 21.79 21.79 21.79 21.79 14 -0.26(-1.20%)
Apr 29, 2024 22.05 22.05 22.05 22.05 101 +0.15(+0.71%)
Apr 26, 2024 21.90 21.90 21.90 21.90 100 +0.18(+0.82%)
Apr 25, 2024 21.72 21.72 21.72 21.72 15 -0.04(-0.20%)
Apr 24, 2024 21.77 21.77 21.77 21.77 0 +0.08(+0.38%)
Apr 23, 2024 21.68 21.68 21.68 21.68 1 +0.22(+1.04%)
Apr 22, 2024 21.36 21.46 21.33 21.46 701 +0.18(+0.85%)
Apr 19, 2024 21.28 21.28 21.28 21.28 100 -0.09(-0.41%)
Apr 18, 2024 21.37 21.37 21.37 21.37 5 +0.01(+0.07%)
Apr 17, 2024 21.35 21.35 21.35 21.35 4 +0.06(+0.26%)
Apr 16, 2024 21.12 21.32 21.12 21.30 339 -0.12(-0.57%)
Apr 15, 2024 21.38 21.58 21.38 21.42 518 -0.11(-0.49%)
Apr 12, 2024 21.64 21.64 21.52 21.52 181 -0.47(-2.12%)
Apr 11, 2024 21.99 21.99 21.99 21.99 3 +0.14(+0.62%)
Apr 10, 2024 21.78 21.85 21.78 21.85 102 -0.36(-1.62%)
Apr 09, 2024 22.21 22.21 22.21 22.21 6 +0.13(+0.61%)
Apr 08, 2024 22.08 22.08 22.08 22.08 0 +0.09(+0.43%)
Apr 05, 2024 21.94 21.98 21.93 21.98 1,111 +0.05(+0.23%)
Apr 04, 2024 21.93 21.93 21.93 21.93 1 -0.17(-0.77%)
Apr 03, 2024 22.11 22.11 22.11 22.11 66 +0.07(+0.30%)
Apr 02, 2024 22.04 22.04 22.04 22.04 10 -0.31(-1.39%)
Apr 01, 2024 22.44 22.44 22.35 22.35 213 -0.10(-0.43%)
Mar 28, 2024 22.45 22.45 22.45 22.45 100 +0.00(+0.01%)
Mar 27, 2024 22.44 22.44 22.44 22.44 9 +0.30(+1.37%)
Mar 26, 2024 22.14 22.14 22.14 22.14 2 -0.05(-0.25%)
Mar 25, 2024 22.19 22.19 22.19 22.19 6 -0.09(-0.39%)
Mar 22, 2024 22.28 22.28 22.28 22.28 100 -0.04(-0.16%)
Mar 21, 2024 22.39 22.39 22.32 22.32 506 +0.01(+0.03%)
Mar 20, 2024 22.07 22.33 22.07 22.31 587 +0.28(+1.29%)
Mar 19, 2024 21.91 22.03 21.91 22.03 967 -0.06(-0.29%)
Mar 18, 2024 22.14 22.17 22.09 22.09 881 +0.00(+0.02%)
Mar 15, 2024 22.27 22.27 22.09 22.09 403 -0.13(-0.56%)
Mar 14, 2024 22.23 22.23 22.21 22.21 2,937 -0.22(-0.96%)
Mar 13, 2024 22.43 22.43 22.43 22.43 0 -0.04(-0.17%)
Mar 12, 2024 22.47 22.47 22.47 22.47 9 +0.11(+0.49%)
Mar 11, 2024 22.36 22.36 22.36 22.36 22 -0.11(-0.47%)
Mar 08, 2024 22.61 22.61 22.46 22.46 218 -0.16(-0.71%)
Mar 07, 2024 22.63 22.63 22.63 22.63 0 +0.39(+1.76%)
Mar 06, 2024 22.23 22.23 22.23 22.23 9 +0.28(+1.25%)
Mar 05, 2024 21.96 21.96 21.96 21.96 17 -0.21(-0.95%)
Mar 04, 2024 22.17 22.17 22.17 22.17 98 -0.04(-0.20%)
Mar 01, 2024 22.21 22.21 22.21 22.21 101 +0.22(+1.00%)
Feb 29, 2024 21.99 21.99 21.99 21.99 97 +0.31(+1.43%)
Feb 28, 2024 21.68 21.68 21.68 21.68 0 -0.07(-0.33%)
Feb 27, 2024 21.75 21.75 21.75 21.75 0 +0.13(+0.58%)
Feb 26, 2024 21.57 21.63 21.57 21.63 307 -0.03(-0.15%)
Feb 23, 2024 21.64 21.66 21.64 21.66 126 -0.11(-0.50%)
Feb 22, 2024 21.77 21.77 21.77 21.77 1 +0.24(+1.10%)
Feb 21, 2024 21.53 21.53 21.53 21.53 9 +0.06(+0.28%)
Feb 20, 2024 21.47 21.47 21.47 21.47 52 -0.08(-0.37%)
Feb 16, 2024 21.55 21.55 21.55 21.55 0 -0.09(-0.41%)
Feb 15, 2024 21.64 21.64 21.64 21.64 5 +0.22(+1.05%)
Feb 14, 2024 21.28 21.42 21.28 21.42 405 +0.38(+1.80%)
Feb 13, 2024 21.21 21.24 21.04 21.04 1,617 -0.43(-2.01%)
Feb 12, 2024 21.47 21.47 21.47 21.47 2 +0.09(+0.42%)
Feb 09, 2024 21.38 21.38 21.38 21.38 101 +0.15(+0.70%)
Feb 08, 2024 21.23 21.23 21.23 21.23 4 +0.04(+0.19%)
Feb 07, 2024 21.19 21.19 21.19 21.19 1 +0.23(+1.11%)
Feb 06, 2024 20.96 20.96 20.96 20.96 5 +0.01(+0.04%)
Feb 05, 2024 20.95 20.95 20.95 20.95 0 -0.20(-0.94%)
Feb 02, 2024 21.15 21.15 21.15 21.15 101 -0.09(-0.44%)
Feb 01, 2024 21.24 21.24 21.24 21.24 3 +0.26(+1.24%)
Jan 31, 2024 21.19 21.19 20.98 20.98 5,055 -0.42(-1.98%)
Jan 30, 2024 21.41 21.41 21.41 21.41 0 -0.04(-0.20%)
Jan 29, 2024 21.30 21.45 21.30 21.45 354 +0.09(+0.42%)
Jan 26, 2024 21.36 21.36 21.36 21.36 0 -0.12(-0.57%)
Jan 25, 2024 21.48 21.48 21.48 21.48 2 +0.13(+0.62%)
Jan 24, 2024 21.55 21.55 21.35 21.35 343 +0.00(+0.01%)
Jan 23, 2024 21.35 21.35 21.35 21.35 1 +0.04(+0.16%)
Jan 22, 2024 21.31 21.31 21.31 21.31 11 +0.09(+0.43%)
Jan 19, 2024 21.22 21.22 21.22 21.22 101 +0.14(+0.66%)
Jan 18, 2024 21.02 21.08 21.02 21.08 393 +0.16(+0.75%)
Jan 17, 2024 20.93 20.93 20.93 20.93 5 -0.25(-1.18%)
Jan 16, 2024 21.18 21.18 21.18 21.18 5 -0.27(-1.26%)
Jan 12, 2024 21.45 21.45 21.45 21.45 0 +0.01(+0.04%)
Jan 11, 2024 21.44 21.44 21.44 21.44 6 -0.00(-0.02%)
Jan 10, 2024 21.44 21.44 21.44 21.44 2 +0.05(+0.24%)
Jan 09, 2024 21.39 21.39 21.39 21.39 0 -0.11(-0.50%)
Jan 08, 2024 21.50 21.50 21.50 21.50 6 +0.27(+1.29%)
Jan 05, 2024 21.23 21.23 21.23 21.23 101 -0.03(-0.15%)
Jan 04, 2024 21.21 21.26 21.21 21.26 102 -0.05(-0.25%)
Jan 03, 2024 21.31 21.31 21.31 21.31 7 -0.37(-1.71%)
Jan 02, 2024 21.68 21.68 21.68 21.68 10 -0.44(-1.98%)
Dec 29, 2023 22.12 22.12 22.12 22.12 206 -0.04(-0.18%)
Dec 28, 2023 22.16 22.16 22.16 22.16 9 -0.07(-0.30%)
Dec 27, 2023 22.23 22.23 22.23 22.23 0 +0.13(+0.57%)
Dec 26, 2023 22.10 22.10 22.10 22.10 101 +0.18(+0.81%)
Dec 22, 2023 21.92 21.92 21.92 21.92 101 -0.08(-0.36%)
Dec 21, 2023 22.00 22.00 22.00 22.00 2 +0.35(+1.62%)
Dec 20, 2023 21.65 21.65 21.65 21.65 6 -0.28(-1.29%)
Dec 19, 2023 21.94 21.94 21.94 21.94 3 +0.28(+1.27%)
Dec 18, 2023 21.66 21.66 21.66 21.66 1 -0.07(-0.30%)
Dec 15, 2023 21.73 21.73 21.73 21.73 101 -0.03(-0.12%)
Dec 14, 2023 21.75 21.75 21.75 21.75 23 +0.36(+1.66%)
Dec 13, 2023 21.40 21.40 21.40 21.40 1 +0.36(+1.73%)
Dec 12, 2023 21.03 21.03 21.03 21.03 0 -0.03(-0.15%)
Dec 11, 2023 21.07 21.07 21.07 21.07 15 +0.15(+0.71%)
Dec 08, 2023 20.92 20.92 20.92 20.92 101 +0.04(+0.20%)
Dec 07, 2023 20.87 20.87 20.87 20.87 0 +0.15(+0.71%)
Dec 06, 2023 20.73 20.73 20.73 20.73 5 +0.01(+0.04%)
Dec 05, 2023 20.72 20.72 20.72 20.72 2 -0.04(-0.19%)
Dec 04, 2023 20.76 20.76 20.76 20.76 5 -0.15(-0.72%)
Dec 01, 2023 20.91 20.91 20.91 20.91 101 +0.18(+0.85%)
Nov 30, 2023 20.73 20.73 20.73 20.73 41 +0.04(+0.18%)
Nov 29, 2023 20.69 20.69 20.69 20.69 1 +0.21(+1.03%)
Nov 28, 2023 20.48 20.48 20.48 20.48 0 +0.03(+0.17%)
Nov 27, 2023 20.45 20.45 20.45 20.45 8 +0.02(+0.12%)
Nov 24, 2023 20.42 20.42 20.42 20.42 0 +0.09(+0.43%)
Nov 22, 2023 20.34 20.34 20.34 20.34 101 +0.08(+0.41%)
Nov 21, 2023 20.25 20.25 20.25 20.25 3 -0.11(-0.56%)
Nov 20, 2023 20.38 20.38 20.37 20.37 277 +0.18(+0.90%)
Nov 17, 2023 20.18 20.18 20.18 20.18 101 +0.16(+0.78%)
Nov 16, 2023 20.03 20.03 20.03 20.03 10 +0.09(+0.44%)
Nov 15, 2023 19.95 19.95 19.94 19.94 334 +0.15(+0.77%)
Nov 14, 2023 19.74 19.79 19.74 19.79 105 +0.78(+4.13%)
Nov 13, 2023 19.00 19.00 19.00 19.00 44 -0.07(-0.39%)
Nov 10, 2023 19.08 19.08 19.08 19.08 0 +0.17(+0.91%)
Nov 09, 2023 18.91 18.91 18.91 18.91 2 +0.03(+0.13%)
Nov 08, 2023 18.88 18.88 18.88 18.88 2 +0.02(+0.13%)
Nov 07, 2023 18.86 18.86 18.86 18.86 1 -0.03(-0.18%)
Nov 06, 2023 18.89 18.89 18.89 18.89 11 -0.11(-0.60%)
Nov 03, 2023 19.01 19.01 19.01 19.01 101 +0.33(+1.77%)
Nov 02, 2023 18.67 18.67 18.67 18.67 0 +0.42(+2.30%)
Nov 01, 2023 18.25 18.25 18.25 18.25 5 +0.13(+0.70%)
Oct 31, 2023 18.13 18.13 18.13 18.13 10 +0.20(+1.12%)
Oct 30, 2023 17.93 17.93 17.93 17.93 84 +0.10(+0.57%)
Oct 27, 2023 17.83 17.83 17.83 17.83 101 -0.04(-0.23%)
Oct 26, 2023 17.87 17.87 17.87 17.87 2 +0.01(+0.07%)
Oct 25, 2023 17.86 17.86 17.86 17.86 1 -0.22(-1.24%)
Oct 24, 2023 18.08 18.08 18.08 18.08 0 +0.17(+0.92%)
Oct 23, 2023 17.92 17.92 17.92 17.92 3 -0.05(-0.27%)
Oct 20, 2023 17.96 17.96 17.96 17.96 101 -0.29(-1.61%)
Oct 19, 2023 18.42 18.42 18.26 18.26 127 -0.17(-0.92%)
Oct 18, 2023 18.53 18.53 18.43 18.43 101 -0.37(-1.95%)
Oct 17, 2023 18.60 18.79 18.60 18.79 642 -0.04(-0.20%)
Oct 16, 2023 18.83 18.83 18.83 18.83 4 +0.16(+0.86%)
Oct 13, 2023 18.67 18.67 18.67 18.67 101 -0.26(-1.37%)
Oct 12, 2023 18.93 18.93 18.93 18.93 1 -0.22(-1.12%)
Oct 11, 2023 19.15 19.15 19.15 19.15 2 +0.10(+0.55%)
Oct 10, 2023 19.04 19.04 19.04 19.04 0 +0.32(+1.73%)
Oct 09, 2023 18.58 18.72 18.58 18.72 109 -0.02(-0.13%)
Oct 06, 2023 18.74 18.74 18.74 18.74 101 +0.28(+1.51%)
Oct 05, 2023 18.46 18.46 18.46 18.46 3 -0.04(-0.22%)
Oct 04, 2023 18.51 18.51 18.51 18.51 4 +0.23(+1.26%)
Oct 03, 2023 18.28 18.28 18.28 18.28 27 -0.32(-1.70%)
Oct 02, 2023 18.59 18.59 18.59 18.59 6 -0.25(-1.35%)
Sep 29, 2023 18.85 18.85 18.85 18.85 101 +0.12(+0.64%)
Sep 28, 2023 18.73 18.73 18.73 18.73 2 +0.13(+0.70%)
Sep 27, 2023 18.60 18.60 18.60 18.60 26 -0.01(-0.06%)
Sep 26, 2023 18.61 18.61 18.61 18.61 25 -0.31(-1.66%)
Sep 25, 2023 18.92 18.92 18.92 18.92 6 -0.05(-0.24%)
Sep 22, 2023 18.97 18.97 18.97 18.97 101 -0.10(-0.54%)
Sep 21, 2023 19.07 19.07 19.07 19.07 2 -0.35(-1.82%)
Sep 20, 2023 19.43 19.43 19.43 19.43 51 -0.03(-0.14%)
Sep 19, 2023 19.45 19.45 19.45 19.45 2 -0.09(-0.45%)
Sep 18, 2023 19.54 19.54 19.54 19.54 5 -0.08(-0.42%)
Sep 15, 2023 19.62 19.62 19.62 19.62 101 -0.11(-0.57%)
Sep 14, 2023 19.64 19.74 19.64 19.74 206 +0.29(+1.52%)
Sep 13, 2023 19.44 19.44 19.44 19.44 0 -0.12(-0.59%)
Sep 12, 2023 19.56 19.56 19.56 19.56 0 -0.16(-0.82%)
Sep 11, 2023 19.72 19.72 19.72 19.72 0 +0.11(+0.59%)
Sep 08, 2023 19.65 19.65 19.60 19.60 258 -0.05(-0.25%)
Sep 07, 2023 19.65 19.65 19.65 19.65 4 -0.13(-0.67%)
Sep 06, 2023 19.78 19.78 19.78 19.78 39 -0.13(-0.63%)
Sep 05, 2023 19.91 19.91 19.91 19.91 22 -0.26(-1.28%)
Sep 01, 2023 20.17 20.17 20.17 20.17 101 +0.00(+0.02%)
Aug 31, 2023 20.16 20.16 20.16 20.16 2 -0.07(-0.34%)
Aug 30, 2023 20.23 20.23 20.23 20.23 1 -0.13(-0.64%)
Aug 29, 2023 20.36 20.36 20.36 20.36 0 +0.34(+1.69%)
Aug 28, 2023 20.02 20.02 20.02 20.02 4 +0.15(+0.75%)
Aug 25, 2023 19.88 19.88 19.88 19.88 101 +0.19(+0.94%)
Aug 24, 2023 19.69 19.69 19.69 19.69 4 -0.31(-1.54%)
Aug 23, 2023 20.00 20.00 20.00 20.00 1 +0.24(+1.24%)
Aug 22, 2023 19.75 19.75 19.75 19.75 6 -0.03(-0.16%)
Aug 21, 2023 19.78 19.78 19.78 19.78 7 +0.04(+0.22%)
Aug 18, 2023 19.74 19.74 19.74 19.74 101 +0.01(+0.05%)
Aug 17, 2023 19.78 19.78 19.73 19.73 192 -0.25(-1.26%)
Aug 16, 2023 19.99 19.99 19.99 19.99 0 -0.13(-0.66%)
Aug 15, 2023 20.12 20.12 20.12 20.12 3 -0.31(-1.51%)
Aug 14, 2023 20.43 20.43 20.43 20.43 13 -0.00(-0.01%)
Aug 11, 2023 20.43 20.43 20.43 20.43 101 -0.15(-0.74%)
Aug 10, 2023 20.58 20.58 20.58 20.58 0 -0.03(-0.13%)
Aug 09, 2023 20.61 20.61 20.61 20.61 4 -0.08(-0.37%)
Aug 08, 2023 20.62 20.68 20.50 20.68 1,139 -0.12(-0.60%)
Aug 07, 2023 20.71 20.81 20.71 20.81 332 +0.11(+0.52%)
Aug 04, 2023 20.88 20.88 20.70 20.70 4,042 -0.05(-0.26%)
Aug 03, 2023 20.75 20.75 20.75 20.75 9 -0.09(-0.41%)
Aug 02, 2023 21.06 21.06 20.84 20.84 308 -0.46(-2.14%)
Aug 01, 2023 21.29 21.29 21.29 21.29 1 -0.22(-1.03%)
Jul 31, 2023 21.67 21.67 21.52 21.52 1,228 -0.05(-0.25%)
Jul 28, 2023 21.57 21.57 21.57 21.57 114 +0.01(+0.07%)
Jul 27, 2023 21.55 21.55 21.55 21.55 2 -0.07(-0.34%)
Jul 26, 2023 21.48 21.63 21.48 21.63 670 -0.10(-0.45%)
Jul 25, 2023 21.73 21.73 21.73 21.73 109 +0.15(+0.68%)
Jul 24, 2023 21.66 21.66 21.58 21.58 349 -0.09(-0.43%)
Jul 21, 2023 21.67 21.67 21.67 21.67 101 +0.14(+0.65%)
Jul 20, 2023 21.53 21.53 21.53 21.53 1 -0.21(-0.97%)
Jul 19, 2023 21.75 21.75 21.75 21.75 5 +0.01(+0.06%)
Jul 18, 2023 21.73 21.73 21.73 21.73 13 +0.07(+0.34%)
Jul 17, 2023 21.66 21.66 21.66 21.66 89 +0.13(+0.63%)
Jul 14, 2023 21.52 21.52 21.52 21.52 101 -0.15(-0.68%)
Jul 13, 2023 21.64 21.67 21.64 21.67 5,080 +0.27(+1.24%)
Jul 12, 2023 21.41 21.41 21.41 21.41 9 +0.45(+2.13%)
Jul 11, 2023 20.96 20.96 20.96 20.96 0 +0.29(+1.39%)
Jul 10, 2023 20.67 20.67 20.67 20.67 162 +0.11(+0.54%)
Jul 07, 2023 20.56 20.56 20.56 20.56 0 +0.11(+0.51%)
Jul 06, 2023 20.46 20.46 20.46 20.46 0 -0.33(-1.57%)
Jul 05, 2023 20.78 20.78 20.78 20.78 26 -0.33(-1.58%)
Jul 03, 2023 21.12 21.12 21.12 21.12 101 +0.04(+0.18%)
Jun 30, 2023 21.08 21.08 21.08 21.08 107 +0.37(+1.79%)
Jun 29, 2023 20.71 20.71 20.71 20.71 2 -0.06(-0.28%)
Jun 28, 2023 20.76 20.76 20.76 20.76 1 -0.07(-0.35%)
Jun 27, 2023 20.84 20.84 20.84 20.84 7 +0.28(+1.38%)
Jun 26, 2023 20.55 20.55 20.55 20.55 15 +0.06(+0.28%)
Jun 23, 2023 20.50 20.50 20.50 20.50 101 -0.38(-1.83%)
Jun 22, 2023 20.88 20.88 20.88 20.88 6 -0.08(-0.40%)
Jun 21, 2023 20.96 20.96 20.96 20.96 14 -0.14(-0.64%)
Jun 20, 2023 21.10 21.10 21.10 21.10 102 -0.41(-1.92%)
Jun 16, 2023 21.51 21.51 21.51 21.51 0 -0.02(-0.09%)
Jun 15, 2023 21.53 21.53 21.53 21.53 5 +0.17(+0.81%)
Jun 14, 2023 21.36 21.36 21.36 21.36 23 +0.07(+0.35%)
Jun 13, 2023 21.28 21.28 21.28 21.28 0 +0.27(+1.30%)
Jun 12, 2023 21.01 21.01 21.01 21.01 114 +0.25(+1.19%)
Jun 09, 2023 20.76 20.76 20.76 20.76 0 -0.11(-0.52%)
Jun 08, 2023 20.87 20.87 20.87 20.87 1 +0.16(+0.77%)
Jun 07, 2023 20.71 20.71 20.71 20.71 0 -0.08(-0.38%)
Jun 06, 2023 20.79 20.79 20.79 20.79 50 +0.19(+0.94%)
Jun 05, 2023 20.60 20.60 20.60 20.60 3 -0.12(-0.56%)
Jun 02, 2023 20.71 20.71 20.71 20.71 102 +0.28(+1.39%)
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.