Skip to main content

IQ Clean Oceans ETF (NY: OCEN )

22.11 -0.24 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 20.23 20.23 20.23 20.23 2 -0.02(-0.12%)
May 27, 2022 20.25 20.25 20.25 20.25 104 +0.36(+1.82%)
May 26, 2022 19.70 19.90 19.70 19.89 2,307 +0.34(+1.76%)
May 25, 2022 19.55 19.55 19.55 19.55 33 +0.07(+0.36%)
May 24, 2022 19.48 19.48 19.48 19.48 0 -0.10(-0.53%)
May 23, 2022 19.58 19.58 19.58 19.58 16 +0.33(+1.69%)
May 20, 2022 19.25 19.25 19.25 19.25 5 +0.10(+0.51%)
May 19, 2022 19.16 19.16 19.16 19.16 208 +0.18(+0.92%)
May 18, 2022 18.98 18.98 18.98 18.98 1 -0.69(-3.49%)
May 17, 2022 19.67 19.67 19.67 19.67 0 +0.46(+2.38%)
May 16, 2022 19.21 19.21 19.21 19.21 11 -0.10(-0.50%)
May 13, 2022 19.31 19.31 19.31 19.31 104 +0.51(+2.69%)
May 12, 2022 19.02 19.02 18.80 18.80 313 -0.10(-0.51%)
May 11, 2022 18.90 18.90 18.90 18.90 104 -0.21(-1.10%)
May 10, 2022 19.11 19.11 19.11 19.11 220 +0.17(+0.89%)
May 09, 2022 18.94 18.94 18.94 18.94 19 -0.52(-2.69%)
May 06, 2022 19.46 19.46 19.46 19.46 104 -0.24(-1.23%)
May 05, 2022 19.71 19.71 19.71 19.71 0 -0.76(-3.73%)
May 04, 2022 20.47 20.47 20.47 20.47 0 +0.47(+2.37%)
May 03, 2022 20.00 20.00 20.00 20.00 0 +0.03(+0.13%)
May 02, 2022 19.97 19.97 19.97 19.97 17 -0.01(-0.06%)
Apr 29, 2022 19.98 19.98 19.98 19.98 104 -0.40(-1.98%)
Apr 28, 2022 20.11 20.39 20.11 20.39 1,465 +0.42(+2.09%)
Apr 27, 2022 19.97 19.97 19.97 19.97 0 +0.16(+0.81%)
Apr 26, 2022 19.81 19.81 19.81 19.81 109 -0.60(-2.94%)
Apr 22, 2022 20.41 1 -0.27(-1.30%)
Apr 21, 2022 20.88 20.88 20.68 20.68 117 -0.28(-1.32%)
Apr 20, 2022 20.95 20.95 20.95 20.95 0 +0.23(+1.10%)
Apr 19, 2022 20.42 20.72 20.39 20.72 255 +0.23(+1.13%)
Apr 18, 2022 20.50 20.50 20.49 20.49 305 -0.09(-0.44%)
Apr 14, 2022 20.58 20.58 20.58 20.58 104 -0.18(-0.89%)
Apr 13, 2022 20.77 20.77 20.77 20.77 13 +0.25(+1.24%)
Apr 12, 2022 20.51 20.51 20.51 20.51 2 -0.16(-0.80%)
Apr 11, 2022 20.68 20.68 20.68 20.68 23 -0.33(-1.58%)
Apr 08, 2022 21.01 21.01 21.01 21.01 104 -0.10(-0.48%)
Apr 07, 2022 21.11 21.11 21.11 21.11 106 +0.00(+0.00%)
Apr 06, 2022 21.25 21.25 21.06 21.11 1,275 -0.37(-1.72%)
Apr 05, 2022 21.48 21.48 21.48 21.48 10 -0.28(-1.31%)
Apr 04, 2022 21.77 21.77 21.77 21.77 0 +0.01(+0.03%)
Apr 01, 2022 21.76 21.76 21.76 21.76 104 +0.11(+0.50%)
Mar 31, 2022 21.65 21.65 21.65 21.65 0 -0.34(-1.54%)
Mar 30, 2022 21.99 21.99 21.99 21.99 3 -0.24(-1.08%)
Mar 29, 2022 22.21 22.23 22.02 22.23 584 +0.51(+2.33%)
Mar 28, 2022 21.73 21.73 21.73 21.73 119 +0.14(+0.65%)
Mar 25, 2022 21.58 21.58 21.58 21.58 104 -0.09(-0.40%)
Mar 24, 2022 21.67 21.67 21.67 21.67 6 +0.19(+0.89%)
Mar 23, 2022 21.48 21.48 21.48 21.48 3 -0.47(-2.15%)
Mar 22, 2022 21.95 21.95 21.95 21.95 3 +0.20(+0.93%)
Mar 21, 2022 21.75 21.75 21.75 21.75 3 -0.28(-1.29%)
Mar 18, 2022 22.03 22.03 22.03 22.03 104 +0.27(+1.24%)
Mar 17, 2022 21.77 21.77 21.77 21.77 29 +0.18(+0.84%)
Mar 16, 2022 21.58 21.58 21.58 21.58 1 +0.67(+3.20%)
Mar 15, 2022 20.91 20.91 20.91 20.91 0 +0.26(+1.28%)
Mar 14, 2022 20.65 20.65 20.65 20.65 164 +0.11(+0.56%)
Mar 11, 2022 20.53 20.53 20.53 20.53 104 -0.20(-0.98%)
Mar 10, 2022 20.74 20.74 20.74 20.74 2 -0.41(-1.95%)
Mar 09, 2022 20.79 21.15 20.79 21.15 1,174 +0.66(+3.24%)
Mar 08, 2022 20.49 20.49 20.49 20.49 122 +0.05(+0.25%)
Mar 07, 2022 20.44 20.44 20.44 20.44 3 -0.39(-1.87%)
Mar 04, 2022 20.83 20.83 20.83 20.83 104 -0.43(-2.01%)
Mar 03, 2022 21.39 21.53 21.25 21.25 1,362 -0.27(-1.27%)
Mar 02, 2022 21.57 21.57 21.53 21.53 734 +0.21(+0.98%)
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.