ECNS - Cap ETF Historical Prices & Data

Cap ETF Historical Rates

Frequency

Daily

From Apr 18, 2024 to May 18, 2024

Date	High	Low	Open	Close	% Change
May 17, 2024	27.72	27.44	27.50	27.68	0.64%
May 16, 2024	27.37	27.09	27.09	27.37	1.06%
May 15, 2024	27.18	26.99	26.99	27.11	0.43%
May 14, 2024	27.08	26.89	27.00	26.90	-0.37%
May 13, 2024	27.22	26.99	26.99	27.17	0.67%
May 10, 2024	26.75	26.55	26.71	26.64	-0.24%
May 9, 2024	26.35	26.15	26.15	26.35	0.76%
May 8, 2024	25.53	25.38	25.47	25.53	0.22%
May 7, 2024	25.92	25.67	25.67	25.89	0.86%
May 6, 2024	26.00	25.84	26.00	25.84	-0.60%
May 3, 2024	26.04	25.80	25.97	26.00	0.12%
May 2, 2024	26.00	25.43	25.46	25.91	1.77%
May 1, 2024	24.89	24.63	24.75	24.67	-0.32%
Apr 30, 2024	24.83	24.63	24.80	24.64	-0.65%
Apr 29, 2024	24.93	24.53	24.53	24.86	1.35%
Apr 26, 2024	24.44	24.30	24.31	24.42	0.45%
Apr 25, 2024	23.67	23.52	23.59	23.67	0.34%
Apr 24, 2024	23.57	23.40	23.47	23.57	0.43%
Apr 23, 2024	23.18	22.94	23.05	23.12	0.30%
Apr 22, 2024	23.08	22.75	22.88	23.06	0.79%
Apr 19, 2024	22.94	22.82	22.82	22.91	0.41%
Apr 18, 2024	23.10	22.97	23.03	23.08	0.20%

Highest:27.72

Lowest:22.75

Average:25.29

Difference:4.65

% Change:20.18%

Data Vendor: Xignite Logo

ETFs