Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ENOPSX
ADT 1938 ENERGY OPPORTUNITIES PORTFOLIO SERIES 2019-2Q
mf NASDAQ

Inactive
Aug 13, 2020
6.14USD-0.636%(-0.04)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-08-13		6.14186.14186.14186.1418-0.636%0.000%
2020-08-12		6.18116.18116.18116.1811+1.975%-0.636%
2020-08-11		6.06146.06146.06146.0614-0.129%+1.326%
2020-08-10		6.06926.06926.06926.0692+2.309%+1.196%
2020-08-07		5.93225.93225.93225.9322+0.382%+3.533%
2020-08-06		5.90965.90965.90965.9096-1.261%+3.929%
2020-08-05		5.98515.98515.98515.9851+0.948%+2.618%
2020-08-04		5.92895.92895.92895.9289+2.289%+3.591%
2020-08-03		5.79625.79625.79625.7962+0.480%+5.963%
2020-07-31		5.76855.76855.76855.7685-1.412%+6.471%
2020-07-30		5.85115.85115.85115.8511-2.807%+4.968%
2020-07-29		6.02016.02016.02016.0201+2.062%+2.022%
2020-07-28		5.89855.89855.89855.8985-1.470%+4.125%
2020-07-27		5.98655.98655.98655.9865-0.082%+2.594%
2020-07-24		5.99145.99145.99145.9914-0.620%+2.510%
2020-07-23		6.02886.02886.02886.0288-0.071%+1.874%
2020-07-22		6.03316.03316.03316.0331-0.889%+1.802%
2020-07-21		6.08726.08726.08726.0872+4.717%+0.897%
2020-07-20		5.81305.81305.81305.8130-1.242%+5.656%
2020-07-17		5.88615.88615.88615.8861-0.969%+4.344%
2020-07-16		5.94375.94375.94375.9437-0.504%+3.333%
2020-07-15		5.97385.97385.97385.9738+1.972%+2.812%
2020-07-14		5.85835.85835.85835.8583+2.992%+4.839%
2020-07-13		5.68815.68815.68815.6881-0.966%+7.976%
2020-07-10		5.74365.74365.74365.7436+2.764%+6.933%
2020-07-09		5.58915.58915.58915.5891-4.973%+9.889%
2020-07-08		5.88165.88165.88165.8816+0.532%+4.424%
2020-07-07		5.85055.85055.85055.8505-2.822%+4.979%
2020-07-06		6.02046.02046.02046.0204+1.098%+2.016%
2020-07-02		5.95505.95505.95505.9550+1.162%+3.137%
2020-07-01		5.88665.88665.88665.8866-1.616%+4.335%
2020-06-30		5.98335.98335.98335.9833+1.467%+2.649%
2020-06-29		5.89685.89685.89685.8968+1.299%+4.155%
2020-06-26		5.82125.82125.82125.8212-3.122%+5.507%
2020-06-25		6.00886.00886.00886.0088+1.660%+2.213%
2020-06-24		5.91075.91075.91075.9107-4.791%+3.910%
2020-06-23		6.20816.20816.20816.2081+0.100%-1.068%
2020-06-22		6.20196.20196.20196.2019+0.548%-0.969%
2020-06-19		6.16816.16816.16816.1681-1.090%-0.426%
2020-06-18		6.23616.23616.23616.2361+1.111%-1.512%
2020-06-17		6.16766.16766.16766.1676-3.112%-0.418%
2020-06-16		6.36576.36576.36576.3657+2.509%-3.517%
2020-06-15		6.20996.20996.20996.2099+0.769%-1.097%
2020-06-12		6.16256.16256.16256.1625+2.263%-0.336%
2020-06-11		6.02616.02616.02616.0261-8.889%+1.920%
2020-06-10		6.61406.61406.61406.6140-3.674%-7.139%
2020-06-09		6.86636.86636.86636.8663-4.019%-10.552%
2020-06-08		7.15387.15387.15387.1538+4.190%-14.146%
2020-06-05		6.86616.86616.86616.8661+6.463%-10.549%
2020-06-04		6.44936.44936.44936.4493+0.137%-4.768%
2020-06-03		6.44056.44056.44056.4405+3.248%-4.638%
2020-06-02		6.23796.23796.23796.2379+2.658%-1.541%
2020-06-01		6.07646.07646.07646.0764+1.840%+1.076%
2020-05-29		5.96665.96665.96665.9666-0.404%+2.936%
2020-05-28		5.99085.99085.99085.9908-1.329%+2.521%
2020-05-27		6.07156.07156.07156.0715+1.086%+1.158%
2020-05-26		6.00636.00636.00636.0063+2.525%+2.256%
2020-05-22		5.85845.85845.85845.8584-2.259%+4.837%
2020-05-20		5.99385.99385.99385.9938+3.577%+2.469%
2020-05-19		5.78685.78685.78685.7868-1.790%+6.135%
2020-05-18		5.89235.89235.89235.8923+8.044%+4.234%
2020-05-15		5.45365.45365.45365.4536-0.044%+12.619%
2020-05-14		5.45605.45605.45605.4560+0.659%+12.570%
2020-05-13		5.42035.42035.42035.4203-4.216%+13.311%
2020-05-12		5.65895.65895.65895.6589-1.600%+8.533%
2020-05-11		5.75095.75095.75095.7509-1.622%+6.797%
2020-05-08		5.84575.84575.84575.8457+4.570%+5.065%
2020-05-07		5.59025.59025.59025.5902+2.276%+9.867%
2020-05-06		5.46585.46585.46585.4658-2.885%+12.368%
2020-05-05		5.62825.62825.62825.6282+0.062%+9.125%
2020-05-04		5.62475.62475.62475.6247+2.935%+9.193%
2020-05-01		5.46435.46435.46435.4643-5.976%+12.399%
2020-04-30		5.81165.81165.81165.8116-2.451%+5.682%
2020-04-29		5.95765.95765.95765.9576+7.043%+3.092%
2020-04-28		5.56565.56565.56565.5656+2.448%+10.353%
2020-04-27		5.43265.43265.43265.4326+2.299%+13.055%
2020-04-24		5.31055.31055.31055.3105-0.214%+15.654%
2020-04-23		5.32195.32195.32195.3219+1.742%+15.406%
2020-04-22		5.23085.23085.23085.2308+3.870%+17.416%
2020-04-21		5.03595.03595.03595.0359-1.922%+21.960%
2020-04-20		5.13465.13465.13465.1346-2.630%+19.616%
2020-04-17		5.27335.27335.27335.2733+8.077%+16.470%
2020-04-16		4.87924.87924.87924.8792-3.200%+25.877%
2020-04-15		5.04055.04055.04055.0405-5.564%+21.849%
2020-04-14		5.33755.33755.33755.3375-0.457%+15.069%
2020-04-13		5.36205.36205.36205.3620-0.632%+14.543%
2020-04-09		5.39615.39615.39615.3961+0.256%+13.819%
2020-04-08		5.38235.38235.38235.3823+3.420%+14.111%
2020-04-07		5.20435.20435.20435.2043+0.287%+18.014%
2020-04-06		5.18945.18945.18945.1894+4.574%+18.353%
2020-04-03		4.96244.96244.96244.9624-2.321%+23.767%
2020-04-02		5.08035.08035.08035.0803+8.537%+20.894%
2020-04-01		4.68074.68074.68074.6807-4.485%+31.215%
2020-03-31		4.90054.90054.90054.9005+2.641%+25.330%
2020-03-30		4.77444.77444.77444.7744+1.774%+28.640%
2020-03-27		4.69124.69124.69124.6912-4.879%+30.922%
2020-03-26		4.93184.93184.93184.9318+4.738%+24.535%
2020-03-25		4.70874.70874.70874.7087+4.890%+30.435%
2020-03-24		4.48924.48924.48924.4892+13.530%+36.813%
2020-03-23		3.95423.95423.95423.9542-4.050%+55.323%
2020-03-20		4.12114.12114.12114.1211+2.484%+49.033%
2020-03-19		4.02124.02124.02124.0212+6.700%+52.736%
2020-03-18		3.76873.76873.76873.7687-12.388%+62.969%
2020-03-17		4.30164.30164.30164.3016+1.029%+42.779%
2020-03-16		4.25784.25784.25784.2578-13.558%+44.248%
2020-03-13		4.92564.92564.92564.9256+9.089%+24.691%
2020-03-12		4.51524.51524.51524.5152-14.168%+36.025%
2020-03-11		5.26055.26055.26055.2605-6.621%+16.753%
2020-03-10		5.63355.63355.63355.6335+4.284%+9.023%
2020-03-09		5.40215.40215.40215.4021-20.800%+13.693%
2020-03-06		6.82086.82086.82086.8208-6.230%-9.955%
2020-03-05		7.27407.27407.27407.2740-3.702%-15.565%
2020-03-04		7.55367.55367.55367.5536+1.818%-18.690%
2020-03-03		7.41877.41877.41877.4187-2.769%-17.212%
2020-03-02		7.63007.63007.63007.6300+2.089%-19.505%
2020-02-28		7.47397.47397.47397.4739+0.322%-17.823%
2020-02-27		7.44997.44997.44997.4499-4.918%-17.559%
2020-02-26		7.83527.83527.83527.8352-2.146%-21.613%
2020-02-25		8.00708.00708.00708.0070-3.565%-23.295%
2020-02-24		8.30308.30308.30308.3030-4.561%-26.029%
2020-02-21		8.69988.69988.69988.6998-1.316%-29.403%
2020-02-20		8.81588.81588.81588.8158+0.006%-30.332%
2020-02-19		8.81538.81538.81538.8153+1.539%-30.328%
2020-02-18		8.68178.68178.68178.6817-1.154%-29.256%
2020-02-13		8.78318.78318.78318.7831-0.321%-30.073%
2020-02-12		8.81148.81148.81148.8114+1.590%-30.297%
2020-02-11		8.67358.67358.67358.6735+1.172%-29.189%
2020-02-10		8.57308.57308.57308.5730-0.588%-28.359%
2020-02-07		8.62378.62378.62378.6237-1.019%-28.780%
2020-02-06		8.71258.71258.71258.7125-0.934%-29.506%
2020-02-05		8.79468.79468.79468.7946+2.998%-30.164%
2020-02-04		8.53868.53868.53868.5386+0.724%-28.070%
2020-02-03		8.47728.47728.47728.4772-1.159%-27.549%
2020-01-31		8.57668.57668.57668.5766-2.423%-28.389%
2020-01-30		8.78968.78968.78968.7896+0.047%-30.124%
2020-01-29		8.78558.78558.78558.7855-0.906%-30.092%
2020-01-28		8.86588.86588.86588.8658+0.976%-30.725%
2020-01-27		8.78018.78018.78018.7801-2.980%-30.049%
2020-01-24		9.04989.04989.04989.0498-0.598%-32.133%
2020-01-23		9.10429.10429.10429.1042-0.473%-32.539%
2020-01-22		9.14759.14759.14759.1475-0.750%-32.858%
2020-01-21		9.21669.21669.21669.2166-1.785%-33.362%
2020-01-17		9.38419.38419.38419.3841-0.125%-34.551%
2020-01-16		9.39589.39589.39589.3958+0.288%-34.632%
2020-01-15		9.36889.36889.36889.3688-0.793%-34.444%
2020-01-14		9.44379.44379.44379.4437-0.270%-34.964%
2020-01-13		9.46939.46939.46939.4693+0.091%-35.140%
2020-01-10		9.46079.46079.46079.4607-0.368%-35.081%
2020-01-09		9.49569.49569.49569.4956-0.016%-35.320%
2020-01-08		9.49719.49719.49719.4971-1.568%-35.330%
2020-01-07		9.64849.64849.64849.6484-0.284%-36.344%
2020-01-06		9.67599.67599.67599.6759+1.439%-36.525%
2020-01-03		9.53869.53869.53869.5386-0.052%-35.611%
2020-01-02		9.54369.54369.54369.5436+0.779%-35.645%
2019-12-31		9.46989.46989.46989.4698+0.541%-35.143%
2019-12-30		9.41889.41889.41889.4188-0.265%-34.792%
2019-12-27		9.44389.44389.44389.4438-0.620%-34.965%
2019-12-26		9.50279.50279.50279.5027+0.127%-35.368%
2019-12-24		9.49069.49069.49069.4906-0.124%-35.285%
2019-12-23		9.50249.50249.50249.5024+1.000%-35.366%
2019-12-20		9.40839.40839.40839.4083+0.372%-34.719%
2019-12-19		9.37349.37349.37349.3734+0.324%-34.476%
2019-12-18		9.34319.34319.34319.3431+0.352%-34.264%
2019-12-17		9.31039.31039.31039.3103+0.667%-34.032%
2019-12-16		9.24869.24869.24869.2486+1.335%-33.592%
2019-12-13		9.12689.12689.12689.1268-0.533%-32.706%
2019-12-12		9.17579.17579.17579.1757+1.629%-33.065%
2019-12-11		9.02869.02869.02869.0286+0.169%-31.974%
2019-12-10		9.01349.01349.01349.0134+0.347%-31.859%
2019-12-09		8.98228.98228.98228.9822-0.396%-31.623%
2019-12-06		9.01799.01799.01799.0179+1.916%-31.893%
2019-12-05		8.84848.84848.84848.8484-0.185%-30.589%
2019-12-04		8.86488.86488.86488.8648+1.555%-30.717%
2019-12-03		8.72918.72918.72918.7291-1.453%-29.640%
2019-12-02		8.85788.85788.85788.8578-0.094%-30.662%
2019-11-29		8.86618.86618.86618.86610.000%-30.727%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC