Dark

ELCV
Eventide High Dividend ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

31.61USD+0.095%(+0.03)30,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

31.68USD+0.016%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.5700	31.6462	31.39100	31.5742	+0.357%	30,068	0.000%
2026-08-06	31.7600	31.7600	31.46000	31.4619	-0.688%	29,381	+0.357%
2026-08-05	31.9200	32.0200	31.67500	31.6800	-0.424%	63,782	-0.334%
2026-08-04	31.5200	31.9000	31.27000	31.8150	+1.541%	35,524	-0.757%
2026-08-03	31.0800	31.3321	30.91000	31.3321	+0.163%	20,492	+0.773%
2026-07-31	31.5400	31.5600	31.09000	31.2810	+0.007%	16,236	+0.937%
2026-07-30	31.0700	31.3200	31.01500	31.2788	+1.819%	82,550	+0.944%
2026-07-29	31.4000	31.4000	30.71500	30.7200	-2.010%	40,616	+2.781%
2026-07-28	31.5000	31.5000	31.26000	31.3500	-0.984%	42,821	+0.715%
2026-07-27	32.1000	32.1065	31.55000	31.6617	-1.325%	42,727	-0.276%
2026-07-24	32.2100	32.2800	32.02210	32.0868	-0.568%	21,468	-1.598%
2026-07-23	32.0000	32.2700	32.00000	32.2700	+0.561%	62,715	-2.156%
2026-07-22	31.9000	32.2100	31.90000	32.0900	+0.454%	51,776	-1.607%
2026-07-21	31.8500	31.9450	31.65000	31.9450	+1.303%	149,689	-1.161%
2026-07-20	31.9300	31.9300	31.53410	31.5341	-0.593%	22,054	+0.127%
2026-07-17	31.7000	31.9500	31.64500	31.7222	-0.649%	67,835	-0.467%
2026-07-16	31.7000	31.9747	31.70000	31.9295	+0.155%	28,254	-1.113%
2026-07-15	32.3353	32.3353	31.58500	31.8800	-0.935%	32,695	-0.959%
2026-07-14	32.4500	32.4500	32.09000	32.1809	+0.250%	38,615	-1.885%
2026-07-13	32.2200	32.2200	32.04000	32.1005	-0.556%	24,207	-1.640%
2026-07-10	32.2000	32.3200	32.08000	32.2800	+0.270%	29,262	-2.186%
2026-07-09	32.4000	32.4299	32.19310	32.1931	+0.478%	21,766	-1.922%
2026-07-08	32.0500	32.1400	31.98000	32.0400	-0.280%	27,228	-1.454%
2026-07-07	31.9700	32.1300	31.88000	32.1300	+0.062%	23,478	-1.730%
2026-07-06	32.1500	32.2600	32.05090	32.1100	+0.187%	44,780	-1.669%
2026-07-02	32.3300	32.3300	31.66000	32.0500	-0.410%	56,247	-1.485%
2026-07-01	32.4900	32.5300	32.15000	32.1819	-2.093%	36,837	-1.888%
2026-06-30	32.7800	32.9900	32.68200	32.8700	+0.213%	68,819	-3.942%
2026-06-29	32.5400	32.8100	32.17500	32.8000	+0.336%	40,329	-3.737%
2026-06-26	32.9200	32.9349	32.69000	32.6900	-1.209%	153,666	-3.413%
2026-06-25	33.0500	33.1900	32.82550	33.0900	+1.652%	30,291	-4.581%
2026-06-24	32.5800	32.6100	32.30000	32.5523	-0.146%	38,129	-3.005%
2026-06-23	32.3500	32.6400	32.17000	32.6000	-0.821%	37,975	-3.147%
2026-06-22	32.6900	32.9320	32.69000	32.8700	+1.294%	41,766	-3.942%
2026-06-18	32.4800	32.5096	32.36000	32.4500	+1.136%	31,848	-2.699%
2026-06-17	32.4300	32.5200	32.05100	32.0854	-0.699%	24,326	-1.593%
2026-06-16	32.5500	32.6599	32.31130	32.3113	-0.622%	13,626	-2.281%
2026-06-15	32.5400	32.6336	32.44000	32.5136	+0.475%	25,537	-2.889%
2026-06-12	32.0800	32.4500	32.04040	32.3600	+0.936%	130,970	-2.428%
2026-06-11	31.6600	32.1650	31.66000	32.0600	+2.004%	19,548	-1.515%
2026-06-10	31.6900	31.9400	31.43000	31.4300	-1.039%	39,729	+0.459%
2026-06-09	31.8700	31.9600	31.21710	31.7600	+0.281%	54,035	-0.585%
2026-06-08	31.8300	31.8589	31.64000	31.6709	+0.351%	16,063	-0.305%
2026-06-05	31.9500	32.0700	31.55000	31.5600	-2.261%	37,606	+0.045%
2026-06-04	31.9150	32.3300	31.91500	32.2900	+0.467%	16,368	-2.217%
2026-06-03	32.0200	32.2971	32.02000	32.1400	+0.478%	40,382	-1.760%
2026-06-02	31.6300	31.9997	31.62000	31.9872	+1.450%	32,627	-1.291%
2026-06-01	31.5500	31.6650	31.53000	31.5300	-0.158%	18,012	+0.140%
2026-05-29	31.7400	31.8100	31.48000	31.5800	+0.324%	43,060	-0.018%
2026-05-28	31.6500	31.6800	31.46000	31.4780	-0.418%	101,977	+0.306%
2026-05-27	31.9100	31.9100	31.59000	31.6100	-0.597%	16,580	-0.113%
2026-05-26	31.7900	31.9400	31.77500	31.8000	+0.760%	29,145	-0.710%
2026-05-22	31.4200	31.6200	31.40970	31.5600	+0.960%	37,879	+0.045%
2026-05-21	31.0600	31.2600	31.05000	31.2600	+0.612%	31,399	+1.005%
2026-05-20	31.0000	31.1366	30.95000	31.0700	+0.680%	20,076	+1.623%
2026-05-19	30.6100	30.9700	30.50000	30.8600	+0.292%	110,366	+2.314%
2026-05-18	30.9000	30.9000	30.56900	30.7700	-0.095%	40,355	+2.614%
2026-05-15	31.0100	31.0100	30.77000	30.7993	-1.474%	236,438	+2.516%
2026-05-14	31.0200	31.2600	31.02000	31.2600	+0.904%	50,412	+1.005%
2026-05-13	31.0000	31.0300	30.75000	30.9800	0.000%	50,842	+1.918%
2026-05-12	30.9800	31.0200	30.65000	30.9800	-0.129%	86,632	+1.918%
2026-05-11	30.8600	31.0700	30.84000	31.0200	+0.977%	38,814	+1.787%
2026-05-08	30.7600	30.7800	30.67100	30.7200	+0.491%	68,692	+2.781%
2026-05-07	30.9400	30.9400	30.49000	30.5700	-1.704%	125,800	+3.285%
2026-05-06	31.0800	31.1200	30.90000	31.1000	+0.129%	30,782	+1.525%
2026-05-05	30.9600	31.1700	30.94000	31.0600	+0.844%	21,389	+1.656%
2026-05-04	30.8200	30.9650	30.71990	30.8000	-0.194%	89,927	+2.514%
2026-05-01	31.0800	31.0800	30.85000	30.8600	-0.743%	27,987	+2.314%
2026-04-30	30.4200	31.0911	30.42000	31.0911	+2.341%	240,604	+1.554%
2026-04-29	30.4600	30.5033	30.25500	30.3800	-0.131%	108,775	+3.931%
2026-04-28	30.4800	30.4800	30.27500	30.4200	-0.328%	32,369	+3.794%
2026-04-27	30.6300	30.6400	30.49700	30.5200	-0.196%	208,235	+3.454%
2026-04-24	30.4800	30.5910	30.46000	30.5800	+0.295%	346,120	+3.251%
2026-04-23	30.4255	30.5600	30.32000	30.4900	+1.027%	37,263	+3.556%
2026-04-22	30.1300	30.2000	30.10000	30.1800	+1.072%	25,643	+4.620%
2026-04-21	30.0900	30.0900	29.80000	29.8600	-0.467%	48,508	+5.741%
2026-04-20	30.1100	30.1500	29.96500	30.0000	-0.321%	32,819	+5.247%
2026-04-17	29.9000	30.1200	29.81000	30.0965	+0.523%	95,926	+4.910%
2026-04-16	29.8100	29.9900	29.81000	29.9400	+0.402%	47,676	+5.458%
2026-04-15	29.9400	29.9400	29.72915	29.8200	-0.567%	33,984	+5.883%
2026-04-14	29.9700	29.9900	29.80100	29.9900	+0.100%	16,848	+5.282%
2026-04-13	29.8700	29.9900	29.76010	29.9600	+0.226%	27,777	+5.388%
2026-04-10	30.0300	30.0450	29.89000	29.8923	-0.259%	19,295	+5.627%
2026-04-09	29.7300	30.0800	29.73000	29.9700	+0.672%	128,607	+5.353%
2026-04-08	29.4900	29.7700	29.49000	29.7700	+1.778%	140,428	+6.060%
2026-04-07	29.0700	29.2500	29.05800	29.2500	+0.412%	36,443	+7.946%
2026-04-06	29.0400	29.1600	29.04000	29.1300	+0.172%	26,017	+8.391%
2026-04-02	28.9100	29.1800	28.91000	29.0800	+0.103%	53,582	+8.577%
2026-04-01	29.0100	29.1400	28.96500	29.0500	+0.172%	25,348	+8.689%
2026-03-31	28.8100	29.0500	28.70500	29.0000	+1.576%	50,033	+8.877%
2026-03-30	29.1000	29.1000	28.49990	28.5500	-1.245%	27,982	+10.593%
2026-03-27	28.9100	29.1901	28.83000	28.9100	+0.152%	19,997	+9.215%
2026-03-26	28.9900	29.0400	28.85000	28.8661	-0.838%	27,013	+9.382%
2026-03-25	29.1249	29.2000	29.09500	29.1100	+0.172%	16,483	+8.465%
2026-03-24	28.6200	29.1900	28.62000	29.0600	+0.906%	17,483	+8.652%
2026-03-23	28.7100	28.9940	28.71000	28.7992	+1.370%	11,403	+9.636%
2026-03-20	28.9300	28.9899	28.36500	28.4100	-1.763%	58,607	+11.138%
2026-03-19	28.6400	28.9700	28.60500	28.9200	+0.414%	35,158	+9.178%
2026-03-18	29.0400	29.0400	28.80000	28.8009	-1.062%	22,105	+9.629%
2026-03-17	29.1700	29.2200	29.09000	29.1100	+0.483%	36,102	+8.465%
2026-03-16	28.9600	29.0200	28.87000	28.9700	+0.982%	14,977	+8.989%
2026-03-13	28.8200	28.9202	28.66000	28.6882	+0.132%	35,516	+10.060%
2026-03-12	28.7900	28.8802	28.65040	28.6504	-1.137%	20,654	+10.205%
2026-03-11	29.0400	29.0800	28.88220	28.9800	-0.012%	18,898	+8.952%
2026-03-10	29.0100	29.2600	28.95000	28.9835	-0.070%	13,944	+8.939%
2026-03-09	28.6800	29.0700	28.44010	29.0039	+0.568%	43,912	+8.862%
2026-03-06	28.9900	28.9900	28.77500	28.8400	-1.402%	19,801	+9.481%
2026-03-05	29.4600	29.4600	29.00000	29.2500	-1.116%	57,277	+7.946%
2026-03-04	29.5500	29.6096	29.35990	29.5800	+0.422%	34,451	+6.742%
2026-03-03	29.5100	29.5211	29.07870	29.4557	-1.556%	19,044	+7.192%
2026-03-02	29.7500	29.9800	29.75000	29.9212	+0.407%	23,687	+5.525%
2026-02-27	29.6000	29.8100	29.60000	29.7998	+0.370%	18,841	+5.954%
2026-02-26	29.6800	29.6900	29.40500	29.6900	+0.067%	17,257	+6.346%
2026-02-25	29.6900	29.6950	29.45990	29.6700	+0.338%	27,369	+6.418%
2026-02-24	29.5100	29.6400	29.45500	29.5700	+0.566%	46,829	+6.778%
2026-02-23	29.5000	29.7100	29.27290	29.4037	-0.630%	22,818	+7.382%
2026-02-20	29.3700	29.5900	29.32150	29.5900	+0.578%	30,992	+6.706%
2026-02-19	29.3900	29.4400	29.29010	29.4200	0.000%	18,371	+7.322%
2026-02-18	29.4100	29.4800	29.32990	29.4200	+0.307%	29,049	+7.322%
2026-02-17	29.4200	29.4200	29.20000	29.3300	-0.374%	44,671	+7.652%
2026-02-13	29.1200	29.5700	29.09000	29.4400	+1.064%	11,298	+7.249%
2026-02-12	29.4700	29.6299	29.11000	29.1300	-0.817%	37,608	+8.391%
2026-02-11	29.2600	29.3700	29.16000	29.3700	+1.171%	16,589	+7.505%
2026-02-10	29.0200	29.0800	28.99990	29.0300	+0.034%	23,434	+8.764%
2026-02-09	28.8700	29.0590	28.85000	29.0200	+0.242%	42,359	+8.802%
2026-02-06	28.7550	28.9500	28.74000	28.9500	+1.973%	197,836	+9.065%
2026-02-05	28.4300	28.4900	28.24000	28.3900	-0.281%	30,940	+11.216%
2026-02-04	28.5200	28.5700	28.28000	28.4700	+0.388%	35,481	+10.903%
2026-02-03	28.2400	28.4132	28.10350	28.3600	+0.710%	45,025	+11.334%
2026-02-02	27.9900	28.2200	27.99000	28.1600	+0.178%	19,914	+12.124%
2026-01-30	28.1100	28.2400	27.82000	28.1100	-0.534%	18,552	+12.324%
2026-01-29	28.3300	28.4500	28.11000	28.2608	+0.536%	28,801	+11.724%
2026-01-28	28.1400	28.1500	28.02000	28.1100	+0.091%	19,793	+12.324%
2026-01-27	27.9100	28.1000	27.89000	28.0844	+0.842%	14,596	+12.426%
2026-01-26	27.8400	27.9000	27.78000	27.8500	+0.481%	19,241	+13.372%
2026-01-23	27.7500	27.7600	27.66160	27.7168	-0.102%	24,119	+13.917%
2026-01-22	27.9900	27.9900	27.74000	27.7450	-0.454%	64,499	+13.801%
2026-01-21	27.6500	27.9401	27.65000	27.8715	+1.795%	21,424	+13.285%
2026-01-20	27.5300	27.6600	27.35140	27.3800	-1.652%	32,291	+15.318%
2026-01-16	27.7000	27.8510	27.70000	27.8400	+0.413%	32,721	+13.413%
2026-01-15	27.7100	27.8400	27.70990	27.7256	+0.796%	15,093	+13.881%
2026-01-14	27.3300	27.5500	27.33000	27.5066	+0.504%	29,182	+14.788%
2026-01-13	27.3900	27.4200	27.29000	27.3687	+0.329%	20,284	+15.366%
2026-01-12	27.2600	27.2800	27.20000	27.2790	-0.241%	30,572	+15.745%
2026-01-09	27.3099	27.4000	27.30460	27.3449	+0.926%	15,836	+15.467%
2026-01-08	26.9000	27.1600	26.90000	27.0939	+0.520%	80,685	+16.536%
2026-01-07	27.1400	27.1690	26.90000	26.9538	-1.152%	82,061	+17.142%
2026-01-06	26.9700	27.2900	26.97000	27.2680	+0.633%	125,244	+15.792%
2026-01-05	27.1200	27.1400	26.93990	27.0966	+0.656%	23,448	+16.525%
2026-01-02	26.6950	27.0100	26.69500	26.9200	+1.432%	34,562	+17.289%
2025-12-31	26.7900	26.7900	26.54000	26.5400	-0.887%	29,696	+18.968%
2025-12-30	26.7800	26.8200	26.74730	26.7776	+0.028%	53,968	+17.913%
2025-12-29	26.8500	26.8500	26.77000	26.7700	-0.820%	19,455	+17.946%
2025-12-26	26.9800	27.0060	26.90730	26.9913	+0.042%	13,537	+16.979%
2025-12-24	26.9300	27.0200	26.90000	26.9800	+0.306%	17,755	+17.028%
2025-12-23	26.7600	26.9400	26.76000	26.8978	+0.301%	17,301	+17.386%
2025-12-22	26.7100	26.8250	26.68000	26.8170	+0.816%	27,108	+17.739%
2025-12-19	26.7000	26.7400	26.59000	26.6000	+0.026%	26,911	+18.700%
2025-12-18	26.7800	26.8300	26.59000	26.5930	+0.105%	39,403	+18.731%
2025-12-17	26.7100	26.7300	26.49010	26.5650	-0.501%	30,451	+18.856%
2025-12-16	26.8600	26.8600	26.58000	26.6987	-0.677%	20,078	+18.261%
2025-12-15	26.9400	26.9400	26.77000	26.8808	+0.146%	116,752	+17.460%
2025-12-12	27.1799	27.1799	26.80160	26.8416	-1.390%	46,473	+17.632%
2025-12-11	26.9700	27.2200	26.97000	27.2200	+0.740%	19,976	+15.996%
2025-12-10	26.7800	27.0500	26.77330	27.0200	+1.127%	19,022	+16.855%
2025-12-09	26.7500	26.8810	26.71880	26.7188	-0.079%	11,663	+18.172%
2025-12-08	26.9100	26.9100	26.74000	26.7400	-1.000%	13,521	+18.079%
2025-12-05	27.1000	27.1500	27.00700	27.0100	-0.295%	21,502	+16.898%
2025-12-04	27.0100	27.1400	27.01000	27.0900	+0.296%	39,381	+16.553%
2025-12-03	26.7900	27.0350	26.79000	27.0100	+0.934%	106,998	+16.898%
2025-12-02	26.9600	26.9600	26.72500	26.7600	-0.401%	21,039	+17.990%
2025-12-01	26.9100	27.0400	26.86780	26.8678	-0.857%	17,480	+17.517%
2025-11-28	27.0000	27.1000	27.00000	27.1000	+0.654%	7,245	+16.510%
2025-11-26	26.6809	26.9819	26.68090	26.9239	+1.123%	10,761	+17.272%
2025-11-25	26.4700	26.6400	26.30000	26.6250	+0.776%	15,542	+18.589%
2025-11-24	26.3000	26.4600	26.22000	26.4200	+0.648%	13,246	+19.509%
2025-11-21	26.1100	26.4000	26.02000	26.2500	+1.039%	29,315	+20.283%
2025-11-20	26.5300	26.5500	25.96000	25.9800	-0.934%	32,431	+21.533%
2025-11-19	26.2200	26.2600	26.09900	26.2250	+0.057%	23,454	+20.397%
2025-11-18	26.1900	26.3822	26.14160	26.2100	-0.152%	55,985	+20.466%
2025-11-17	26.5350	26.5599	26.20000	26.2500	-0.943%	19,685	+20.283%
2025-11-14	26.3700	26.6300	26.31000	26.5000	-0.038%	38,588	+19.148%
2025-11-13	26.7700	26.8400	26.45000	26.5100	-1.200%	45,550	+19.103%
2025-11-12	26.8700	26.9300	26.81000	26.8320	-0.104%	30,971	+17.674%
2025-11-11	26.7900	26.8950	26.76000	26.8600	+0.336%	19,919	+17.551%
2025-11-10	26.6470	26.8100	26.55800	26.7700	+0.625%	41,432	+17.946%
2025-11-07	26.3000	26.6036	26.26000	26.6036	+0.751%	22,586	+18.684%
2025-11-06	26.4300	26.5449	26.37000	26.4052	-0.368%	24,170	+19.576%
2025-11-05	26.1901	26.6000	26.19010	26.5026	+0.847%	30,892	+19.136%
2025-11-04	26.3700	26.4700	26.27000	26.2800	-1.017%	24,117	+20.145%
2025-11-03	26.6000	26.6000	26.38990	26.5500	+0.001%	12,406	+18.924%
2025-10-31	26.5000	26.6400	26.43320	26.5497	-0.050%	15,792	+18.925%
2025-10-30	26.5700	26.7400	26.30000	26.5629	-0.268%	16,978	+18.866%
2025-10-29	26.6600	26.8232	26.58000	26.6342	-0.278%	19,640	+18.548%
2025-10-28	26.8700	26.8700	26.64000	26.7084	-0.797%	29,924	+18.218%
2025-10-27	26.9000	26.9300	26.81010	26.9229	+0.269%	14,705	+17.276%
2025-10-24	26.9200	26.9700	26.85000	26.8506	+0.381%	22,074	+17.592%
2025-10-23	26.7400	26.8600	26.68000	26.7487	+0.182%	19,208	+18.040%
2025-10-22	26.8813	26.8813	26.64050	26.7000	-0.555%	39,863	+18.255%
2025-10-21	26.9300	26.9500	26.77000	26.8491	-0.152%	28,370	+17.599%
2025-10-20	26.9200	26.9200	26.76050	26.8900	+0.636%	30,658	+17.420%
2025-10-17	26.6400	26.7453	26.57320	26.7200	+0.559%	15,704	+18.167%
2025-10-16	26.9600	26.9600	26.50600	26.5715	-1.244%	20,708	+18.827%
2025-10-15	26.9000	27.1095	26.80180	26.9061	+0.683%	16,627	+17.350%
2025-10-14	26.2650	26.8100	26.26500	26.7237	+1.843%	9,806	+18.151%
2025-10-13	26.4100	26.5600	26.24000	26.2400	+0.229%	16,173	+20.329%
2025-10-10	26.7500	26.7950	26.18000	26.1800	-2.713%	30,286	+20.604%
2025-10-09	26.9400	26.9400	26.66000	26.9100	+0.112%	19,326	+17.333%
2025-10-08	26.9000	26.9300	26.79000	26.8800	+0.112%	14,364	+17.464%
2025-10-07	27.0000	27.0000	26.77000	26.8500	-0.500%	12,866	+17.595%
2025-10-06	27.0900	27.0900	26.97000	26.9850	-0.056%	19,035	+17.006%
2025-10-03	26.8900	27.1200	26.89000	27.0000	-0.185%	15,166	+16.941%
2025-10-02	26.8500	27.0500	26.79090	27.0500	+0.782%	13,023	+16.725%
2025-10-01	26.6300	26.9100	26.63000	26.8400	+0.363%	17,517	+17.639%
2025-09-30	26.6600	26.7429	26.56000	26.7429	-0.064%	33,423	+18.066%
2025-09-29	26.6900	26.7600	26.66000	26.7600	-0.446%	17,956	+17.990%
2025-09-26	26.7300	26.8900	26.73000	26.8800	+0.750%	37,854	+17.464%
2025-09-25	26.6350	26.7350	26.63500	26.6800	-0.373%	28,472	+18.344%
2025-09-24	26.8500	26.9108	26.78000	26.7800	-0.109%	20,188	+17.902%
2025-09-23	26.7000	26.8500	26.70000	26.8092	+0.353%	446,039	+17.774%
2025-09-22	26.6100	26.7400	26.58000	26.7150	+1.078%	14,447	+18.189%
2025-09-19	26.7000	26.7200	26.43000	26.4300	-0.714%	6,382	+19.463%
2025-09-18	26.6300	26.8000	26.55000	26.6200	+0.397%	22,592	+18.611%
2025-09-17	26.5900	26.7000	26.51000	26.5147	+0.357%	12,868	+19.082%
2025-09-16	26.4800	26.4800	26.33520	26.4203	-0.376%	88,493	+19.507%
2025-09-15	26.5490	26.5609	26.48000	26.5200	-0.226%	13,012	+19.058%
2025-09-12	26.6100	26.6200	26.53730	26.5800	-0.188%	19,391	+18.789%
2025-09-11	26.4500	26.6400	26.45000	26.6300	+0.983%	15,600	+18.566%
2025-09-10	26.1900	26.3995	26.19000	26.3707	+1.037%	14,363	+19.732%
2025-09-09	26.1500	26.3200	26.08770	26.1000	-0.267%	38,924	+20.974%
2025-09-08	26.2100	26.2100	26.00990	26.1700	-0.038%	29,172	+20.650%
2025-09-05	26.3900	26.3900	26.06500	26.1800	-0.267%	20,029	+20.604%
2025-09-04	26.0950	26.2500	26.09500	26.2500	+0.923%	33,097	+20.283%
2025-09-03	26.1000	26.1000	25.88000	26.0100	-0.383%	12,313	+21.393%
2025-09-02	26.0700	26.1600	25.93000	26.1100	-0.760%	22,723	+20.928%
2025-08-29	26.3100	26.3150	26.25000	26.3100	-0.303%	37,273	+20.008%
2025-08-28	26.3300	26.3900	26.26580	26.3900	-0.453%	16,256	+19.645%
2025-08-27	26.2200	26.5100	26.22000	26.5100	+1.106%	32,194	+19.103%
2025-08-26	26.1300	26.2700	26.08020	26.2200	+0.306%	17,245	+20.420%
2025-08-25	26.2500	26.2500	26.12000	26.1400	-0.533%	13,189	+20.789%
2025-08-22	26.0400	26.3500	26.04000	26.2800	+1.389%	21,690	+20.145%
2025-08-21	26.0400	26.0400	25.88000	25.9200	-0.423%	9,707	+21.814%
2025-08-20	25.9700	26.0600	25.89000	26.0300	+0.424%	36,246	+21.299%
2025-08-19	25.8600	25.9300	25.81000	25.9200	+0.559%	323,580	+21.814%
2025-08-18	25.7700	25.8100	25.74500	25.7760	-0.517%	21,796	+22.495%
2025-08-15	26.0700	26.0700	25.88500	25.9100	-0.751%	20,766	+21.861%
2025-08-14	26.0450	26.1200	25.96000	26.1060	-0.227%	18,946	+20.946%
2025-08-13	26.0900	26.1653	25.97000	26.1653	+0.690%	14,165	+20.672%
2025-08-12	25.8500	25.9900	25.80990	25.9860	+0.838%	39,096	+21.505%
2025-08-11	26.0100	26.0100	25.71000	25.7700	-0.463%	26,839	+22.523%
2025-08-08	25.8900	25.9985	25.84000	25.8900	+0.271%	51,584	+21.955%
2025-08-07	25.9799	25.9800	25.78500	25.8200	-0.539%	16,896	+22.286%
2025-08-06	25.8600	25.9600	25.77000	25.9600	+0.464%	26,929	+21.626%
2025-08-05	26.0000	26.0500	25.79000	25.8400	-0.669%	27,968	+22.191%
2025-08-04	25.8500	26.0442	25.85000	26.0140	+1.104%	6,605	+21.374%
2025-08-01	25.6600	25.8000	25.48000	25.7300	-0.468%	16,614	+22.714%
2025-07-31	26.1000	26.1260	25.85110	25.8511	-1.008%	8,148	+22.139%
2025-07-30	26.2239	26.3199	26.01000	26.1144	-0.365%	10,122	+20.907%
2025-07-29	26.1000	26.2100	26.10000	26.2100	+0.715%	5,780	+20.466%
2025-07-28	26.1400	26.1400	26.00540	26.0240	-0.596%	16,214	+21.327%
2025-07-25	26.1020	26.1900	26.06000	26.1800	+0.253%	12,940	+20.604%
2025-07-24	26.1000	26.2100	26.08010	26.1140	+0.092%	11,812	+20.909%
2025-07-23	26.2200	26.2200	25.97000	26.0900	+0.695%	17,695	+21.020%
2025-07-22	25.8500	25.9100	25.77000	25.9100	+0.621%	17,663	+21.861%
2025-07-21	25.8200	25.9200	25.75000	25.7500	+0.039%	34,501	+22.618%
2025-07-18	25.7600	25.7800	25.68530	25.7400	+0.351%	8,125	+22.666%
2025-07-17	25.6690	25.7109	25.55000	25.6500	+0.039%	14,779	+23.096%
2025-07-16	25.5900	25.6500	25.45750	25.6400	+0.358%	7,890	+23.144%
2025-07-15	25.7059	25.7059	25.54860	25.5486	-0.821%	10,727	+23.585%
2025-07-14	25.6600	25.7700	25.65000	25.7600	+0.194%	16,631	+22.571%
2025-07-11	25.6300	25.7700	25.62000	25.7100	-0.310%	44,369	+22.809%
2025-07-10	25.6200	25.8200	25.58000	25.7900	+0.723%	27,467	+22.428%
2025-07-09	25.6300	25.6300	25.49150	25.6050	+0.360%	68,440	+23.313%
2025-07-08	25.5200	25.5599	25.43000	25.5132	+0.170%	14,720	+23.756%
2025-07-07	25.6400	25.6400	25.36010	25.4700	-0.624%	22,457	+23.966%
2025-07-03	25.6100	25.7200	25.59000	25.6300	+0.313%	7,839	+23.192%
2025-07-02	25.3800	25.5699	25.38000	25.5500	+0.470%	11,856	+23.578%
2025-07-01	25.3200	25.4600	25.30000	25.4304	+0.108%	23,682	+24.159%
2025-06-30	25.3500	25.4199	25.29000	25.4030	+0.249%	262,795	+24.293%
2025-06-27	25.2500	25.4500	25.20000	25.3400	-0.236%	45,000	+24.602%
2025-06-26	25.2557	25.4000	25.25570	25.4000	+0.874%	8,771	+24.308%
2025-06-25	25.1855	25.2400	25.13270	25.1800	-0.671%	27,180	+25.394%
2025-06-24	25.1800	25.3700	25.18000	25.3500	+0.916%	13,386	+24.553%
2025-06-23	25.0100	25.1300	24.94000	25.1200	+0.601%	31,761	+25.693%
2025-06-20	24.9900	24.9900	24.87000	24.9700	+0.362%	12,005	+26.449%
2025-06-18	24.9500	24.9795	24.87000	24.8800	-0.040%	18,663	+26.906%
2025-06-17	25.0400	25.0584	24.85000	24.8900	-0.360%	12,602	+26.855%
2025-06-16	25.1500	25.1633	24.96560	24.9800	+0.040%	19,085	+26.398%
2025-06-13	25.0900	25.1500	24.89000	24.9700	-0.991%	15,944	+26.449%
2025-06-12	24.9900	25.2200	24.99000	25.2200	+1.163%	26,108	+25.195%
2025-06-11	25.0300	25.0300	24.91000	24.9300	+0.080%	15,204	+26.651%
2025-06-10	24.9500	24.9600	24.87000	24.9100	+0.133%	20,913	+26.753%
2025-06-09	24.9700	25.0200	24.86220	24.8770	-0.372%	11,019	+26.921%
2025-06-06	24.9700	25.0300	24.89000	24.9700	+0.604%	19,689	+26.449%
2025-06-05	25.0200	25.0200	24.82000	24.8200	-0.161%	34,652	+27.213%
2025-06-04	25.0228	25.0510	24.86000	24.8600	-0.877%	182,204	+27.008%
2025-06-03	24.9926	25.1000	24.89000	25.0800	+0.561%	364,137	+25.894%
2025-06-02	24.8100	24.9400	24.68000	24.9400	+0.605%	55,097	+26.601%
2025-05-30	24.6600	24.8200	24.57500	24.7900	+0.243%	25,388	+27.367%
2025-05-29	24.6500	24.7300	24.60000	24.7300	+0.692%	11,233	+27.676%
2025-05-28	24.7300	24.7300	24.56000	24.5600	-0.803%	129,185	+28.559%
2025-05-27	24.6000	24.7699	24.60000	24.7587	+1.512%	45,612	+27.528%
2025-05-23	24.2000	24.4300	24.19000	24.3900	+0.412%	32,808	+29.456%
2025-05-22	24.2500	24.4300	24.17750	24.2900	-0.421%	53,161	+29.988%
2025-05-21	24.6290	24.6500	24.37000	24.3927	-1.404%	26,394	+29.441%
2025-05-20	24.7800	24.8200	24.74000	24.7400	-0.322%	17,670	+27.624%
2025-05-19	24.5700	24.8200	24.55880	24.8200	+0.405%	18,443	+27.213%
2025-05-16	24.5700	24.7600	24.54000	24.7200	+0.651%	14,575	+27.727%
2025-05-15	24.1700	24.7300	24.17000	24.5600	+1.195%	27,641	+28.559%
2025-05-14	24.3100	24.3100	24.12000	24.2700	-0.288%	35,823	+30.096%
2025-05-13	24.3990	24.4200	24.28000	24.3400	+0.206%	38,440	+29.721%
2025-05-12	24.5200	24.5200	24.21860	24.2900	+0.580%	80,590	+29.988%
2025-05-09	24.1650	24.1900	24.06000	24.1500	+0.083%	53,745	+30.742%
2025-05-08	24.1944	24.3400	24.11000	24.1300	-0.536%	13,689	+30.850%
2025-05-07	24.1700	24.3200	24.14000	24.2600	+0.497%	45,789	+30.149%
2025-05-06	24.1493	24.2399	24.08010	24.1400	-0.454%	76,780	+30.796%
2025-05-05	24.1200	24.3500	24.12000	24.2500	-0.329%	242,742	+30.203%
2025-05-02	24.1500	24.3700	24.15000	24.3300	+1.417%	11,977	+29.775%
2025-05-01	24.0300	24.2100	23.99000	23.9900	-0.291%	20,470	+31.614%
2025-04-30	23.7200	24.1000	23.71000	24.0600	-0.331%	22,235	+31.231%
2025-04-29	23.8600	24.1850	23.86000	24.1400	+0.500%	20,202	+30.796%
2025-04-28	23.8407	24.0300	23.83000	24.0200	+0.586%	36,621	+31.450%
2025-04-25	23.8700	23.8900	23.75500	23.8800	-0.125%	17,466	+32.220%
2025-04-24	23.5829	23.9900	23.58290	23.9100	+0.084%	103,304	+32.054%
2025-04-23	23.9314	23.9383	23.53090	23.8900	+1.379%	41,582	+32.165%
2025-04-22	23.3500	23.6400	23.35000	23.5650	+2.101%	84,785	+33.988%
2025-04-21	23.3400	23.3400	22.80010	23.0800	-2.493%	71,565	+36.803%
2025-04-17	23.4800	23.9000	23.48000	23.6700	+0.981%	26,427	+33.393%
2025-04-16	23.5700	23.6900	23.33000	23.4400	-0.530%	23,579	+34.702%
2025-04-15	23.7400	23.7500	23.55410	23.5650	-0.021%	16,642	+33.988%
2025-04-14	23.4300	23.6100	23.29000	23.5700	+1.595%	25,428	+33.959%
2025-04-11	22.8199	23.2600	22.68000	23.2000	+1.799%	17,692	+36.096%
2025-04-10	22.8400	22.9500	22.24000	22.7900	-2.189%	19,524	+38.544%
2025-04-09	21.8600	23.3399	21.68000	23.3000	+5.192%	19,934	+35.512%
2025-04-08	23.0900	23.0900	21.88470	22.1500	-3.106%	32,625	+42.547%
2025-04-07	22.3000	22.8600	21.74000	22.8600	+0.528%	28,997	+38.120%
2025-04-04	23.6447	23.6447	22.68270	22.7400	-5.760%	32,585	+38.849%
2025-04-03	24.6800	24.6800	24.13000	24.1300	-3.903%	15,408	+30.850%
2025-04-02	24.8300	25.1200	24.83000	25.1100	+0.642%	8,515	+25.744%
2025-04-01	24.7850	24.9700	24.74500	24.9498	+0.240%	37,407	+26.551%
2025-03-31	24.6200	24.9300	24.62000	24.8900	+0.974%	42,250	+26.855%
2025-03-28	24.7900	24.7900	24.59000	24.6500	-1.004%	28,267	+28.090%
2025-03-27	24.9950	25.0700	24.82370	24.9000	-0.360%	36,787	+26.804%
2025-03-26	25.1000	25.1800	24.98000	24.9900	-0.557%	8,272	+26.347%
2025-03-25	25.1300	25.1800	25.05000	25.1300	-0.317%	24,024	+25.643%
2025-03-24	25.0161	25.2100	25.01610	25.2100	+1.549%	9,831	+25.245%
2025-03-21	24.7700	24.8850	24.74990	24.8254	-0.817%	6,254	+27.185%
2025-03-20	24.8900	25.0499	24.89000	25.0300	+0.361%	16,988	+26.145%
2025-03-19	24.7800	25.0500	24.78000	24.9400	+0.788%	13,958	+26.601%
2025-03-18	24.7600	24.8065	24.65000	24.7451	-0.702%	52,486	+27.598%
2025-03-17	24.8059	25.0000	24.80590	24.9200	+1.383%	7,796	+26.702%
2025-03-14	24.4400	24.6300	24.44000	24.5800	+1.865%	42,710	+28.455%
2025-03-13	24.0614	24.1400	23.99500	24.1300	-0.822%	18,465	+30.850%
2025-03-12	24.2800	24.5000	24.18000	24.3300	+0.496%	13,528	+29.775%
2025-03-11	24.4200	24.4200	24.10000	24.2100	-0.901%	12,240	+30.418%
2025-03-10	24.5100	24.6600	24.29000	24.4300	-1.013%	31,168	+29.244%
2025-03-07	24.5335	24.7500	24.28000	24.6800	+1.148%	16,639	+27.934%
2025-03-06	24.5600	24.6700	24.37500	24.4000	-2.400%	71,887	+29.402%
2025-03-05	24.8800	25.0400	24.71890	25.0000	+0.241%	21,148	+26.297%
2025-03-04	25.1209	25.2600	24.87000	24.9400	-1.695%	45,342	+26.601%
2025-03-03	25.7700	25.8600	25.21000	25.3700	-0.821%	17,747	+24.455%
2025-02-28	25.4500	25.8200	25.36000	25.5800	+0.432%	19,745	+23.433%
2025-02-27	25.7100	25.7200	25.39000	25.4700	-0.656%	19,812	+23.966%
2025-02-26	25.6300	25.7999	25.55000	25.6381	+0.620%	24,795	+23.153%
2025-02-25	25.4900	25.6000	25.28500	25.4800	-0.508%	12,648	+23.918%
2025-02-24	25.8500	25.8500	25.56000	25.6100	-0.466%	80,128	+23.289%
2025-02-21	26.0900	26.1000	25.69000	25.7300	-1.756%	24,966	+22.714%
2025-02-20	26.2700	26.2700	25.93450	26.1900	-0.683%	17,556	+20.558%
2025-02-19	26.2500	26.3896	26.23210	26.3700	+0.190%	104,036	+19.735%
2025-02-18	26.0800	26.3600	26.07180	26.3200	+1.036%	19,489	+19.963%

.dark-mode .lRVPsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRVPsz{ color: #333333; background-color: white; border: 2px solid #333333; }ELCVEventide High Dividend ETFstock NYSE ETF

ELCV
Eventide High Dividend ETF
stock NYSE ETF