Canada markets closed

Eventide Dividend Opportunities N (ETNDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.33+0.21 (+1.23%)
At close: 06:25PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202416.9216.9216.9216.9216.92-
May 01, 202416.8216.8216.8216.8216.82-
Apr 30, 202416.9116.9116.9116.9116.91-
Apr 29, 202417.1617.1617.1617.1617.16-
Apr 26, 202417.0917.0917.0917.0917.09-
Apr 25, 202417.0617.0617.0617.0617.06-
Apr 24, 202416.9916.9916.9916.9916.99-
Apr 23, 202417.0317.0317.0317.0317.03-
Apr 22, 202416.8516.8516.8516.8516.85-
Apr 19, 202416.7316.7316.7316.7316.73-
Apr 18, 202416.7216.7216.7216.7216.72-
Apr 17, 202416.8416.8416.8416.8416.84-
Apr 16, 202417.0117.0117.0117.0117.01-
Apr 15, 202417.0817.0817.0817.0817.08-
Apr 12, 202417.2517.2517.2517.2517.25-
Apr 11, 202417.4617.4617.4617.4617.46-
Apr 10, 202417.4417.4417.4417.4417.44-
Apr 09, 202417.7617.7617.7617.7617.76-
Apr 08, 202417.8017.8017.8017.8017.80-
Apr 05, 202417.7717.7717.7717.7717.77-
Apr 04, 202417.5417.5417.5417.5417.54-
Apr 03, 202417.7717.7717.7717.7717.77-
Apr 02, 202417.6617.6617.6617.6617.66-
Apr 01, 202417.8217.8217.8217.8217.82-
Mar 28, 202417.9317.9317.9317.9317.93-
Mar 27, 202417.8917.8917.8917.8917.89-
Mar 26, 202417.7217.7217.7217.7217.72-
Mar 25, 202417.7717.7717.7717.7717.77-
Mar 22, 202417.8717.8717.8717.8717.87-
Mar 21, 202417.9617.9617.9617.9617.96-
Mar 20, 202417.7317.7317.7317.7317.73-
Mar 19, 202417.5217.5217.5217.5217.52-
Mar 18, 202417.3617.3617.3617.3617.36-
Mar 15, 202417.3217.3217.3217.3217.32-
Mar 14, 202417.3617.3617.3617.3617.36-
Mar 13, 202417.4517.4517.4517.4517.45-
Mar 12, 202417.4817.4817.4817.4817.48-
Mar 11, 202417.3317.3317.3317.3317.33-
Mar 08, 202417.3817.3817.3817.3817.38-
Mar 07, 202417.5317.5317.5317.5317.53-
Mar 06, 202417.3717.3717.3717.3717.37-
Mar 05, 202417.2217.2217.2217.2217.22-
Mar 04, 202417.4117.4117.4117.4117.41-
Mar 01, 202417.3817.3817.3817.3817.38-
Feb 29, 202417.1817.1817.1817.1817.18-
Feb 28, 202417.0417.0417.0417.0417.04-
Feb 27, 202417.0117.0117.0117.0117.01-
Feb 26, 202417.0117.0117.0117.0117.01-
Feb 23, 202417.0117.0117.0117.0117.01-
Feb 22, 202416.9616.9616.9616.9616.96-
Feb 21, 202416.6616.6616.6616.6616.66-
Feb 20, 202416.6816.6816.6816.6816.68-
Feb 16, 202416.7416.7416.7416.7416.74-
Feb 15, 202416.8016.8016.8016.8016.80-
Feb 14, 202416.6116.6116.6116.6116.61-
Feb 13, 202416.4116.4116.4116.4116.41-
Feb 12, 202416.6716.6716.6716.6716.67-
Feb 09, 202416.6516.6516.6516.6516.65-
Feb 08, 202416.5116.5116.5116.5116.51-
Feb 07, 202416.4116.4116.4116.4116.41-
Feb 06, 202416.2716.2716.2716.2716.27-
Feb 05, 202416.2216.2216.2216.2216.22-
Feb 02, 202416.3716.3716.3716.3716.37-
Feb 01, 202416.3116.3116.3116.3116.31-
Jan 31, 202415.9915.9915.9915.9915.99-
Jan 30, 202416.2616.2616.2616.2616.26-
Jan 29, 202416.1516.1516.1516.1516.15-
Jan 26, 202416.0216.0216.0216.0216.02-
Jan 25, 202416.1016.1016.1016.1016.10-
Jan 24, 202415.9815.9815.9815.9815.98-
Jan 23, 202416.1016.1016.1016.1016.10-
Jan 22, 202416.1916.1916.1916.1916.19-
Jan 19, 202416.0116.0116.0116.0116.01-
Jan 18, 202415.8015.8015.8015.8015.80-
Jan 17, 202415.6315.6315.6315.6315.63-
Jan 16, 202415.7415.7415.7415.7415.74-
Jan 12, 202415.7515.7515.7515.7515.75-
Jan 11, 202415.7715.7715.7715.7715.77-
Jan 10, 202415.8115.8115.8115.8115.81-
Jan 09, 202415.7415.7415.7415.7415.74-
Jan 08, 202415.7915.7915.7915.7915.79-
Jan 05, 202415.5715.5715.5715.5715.57-
Jan 04, 202415.6015.6015.6015.6015.60-
Jan 03, 202415.6415.6415.6415.6415.64-
Jan 02, 202415.9215.9215.9215.9215.92-
Dec 29, 202316.1216.1216.1216.1216.12-
Dec 28, 202316.1816.1816.1816.1816.18-
Dec 28, 20230.01 Dividend
Dec 27, 202316.2016.2016.2016.2016.19-
Dec 26, 202316.1816.1816.1816.1816.17-
Dec 22, 202316.0916.0916.0916.0916.08-
Dec 21, 202316.0516.0516.0516.0516.04-
Dec 20, 202315.8415.8415.8415.8415.83-
Dec 19, 202316.0316.0316.0316.0316.02-
Dec 18, 202315.9415.9415.9415.9415.93-
Dec 15, 202315.9515.9515.9515.9515.94-
Dec 14, 202315.9915.9915.9915.9915.98-
Dec 13, 202315.8015.8015.8015.8015.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...