Evolve FANGMA Index ETF Unhedged USD (TECH-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 02:05PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Jun 20, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 100 |
| Jun 19, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Jun 18, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 300 |
| Jun 17, 2024 | 15.84 | 16.11 | 15.84 | 16.02 | 16.02 | 6,700 |
| Jun 14, 2024 | 15.87 | 15.87 | 15.83 | 15.83 | 15.83 | 300 |
| Jun 13, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 3,200 |
| Jun 12, 2024 | 15.76 | 15.95 | 15.76 | 15.92 | 15.92 | 3,900 |
| Jun 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Jun 10, 2024 | 15.36 | 15.40 | 15.36 | 15.40 | 15.40 | 200 |
| Jun 07, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Jun 06, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Jun 05, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 150 |
| Jun 04, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 12,800 |
| Jun 03, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 31, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 30, 2024 | 15.07 | 15.07 | 15.02 | 15.02 | 15.02 | 4,109 |
| May 29, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 28, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 27, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 24, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 23, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 22, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| May 21, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 100 |
| May 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| May 16, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| May 15, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| May 14, 2024 | 14.80 | 14.94 | 14.80 | 14.94 | 14.94 | 1,100 |
| May 13, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 200 |
| May 10, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| May 09, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| May 08, 2024 | 14.87 | 14.87 | 14.81 | 14.83 | 14.83 | 307 |
| May 07, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| May 06, 2024 | 14.58 | 14.62 | 14.58 | 14.62 | 14.62 | 316 |
| May 03, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 02, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 01, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Apr 30, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Apr 29, 2024 | 14.11 | 14.11 | 14.09 | 14.09 | 14.09 | 300 |
| Apr 26, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Apr 25, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 150 |
| Apr 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Apr 23, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 100 |
| Apr 22, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 200 |
| Apr 19, 2024 | 14.16 | 14.16 | 13.92 | 13.92 | 13.92 | 871 |
| Apr 18, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 17, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 16, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 15, 2024 | 14.58 | 14.61 | 14.55 | 14.55 | 14.55 | 5,520 |
| Apr 12, 2024 | 15.00 | 15.00 | 14.79 | 14.84 | 14.84 | 800 |
| Apr 11, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 10, 2024 | 14.72 | 14.78 | 14.69 | 14.78 | 14.78 | 2,300 |
| Apr 09, 2024 | 14.75 | 14.75 | 14.73 | 14.73 | 14.73 | 500 |
| Apr 08, 2024 | 14.82 | 14.82 | 14.79 | 14.79 | 14.79 | 400 |
| Apr 05, 2024 | 14.85 | 14.87 | 14.82 | 14.86 | 14.86 | 800 |
| Apr 04, 2024 | 14.84 | 14.88 | 14.56 | 14.57 | 14.57 | 14,500 |
| Apr 03, 2024 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | 400 |
| Apr 02, 2024 | 14.40 | 14.52 | 14.39 | 14.52 | 14.52 | 5,900 |
| Apr 01, 2024 | 14.47 | 14.55 | 14.47 | 14.51 | 14.51 | 5,600 |
| Mar 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 100 |
| Mar 27, 2024 | 14.46 | 14.46 | 14.41 | 14.45 | 14.45 | 610 |
| Mar 26, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Mar 25, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Mar 22, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| Mar 21, 2024 | 14.65 | 14.65 | 14.61 | 14.61 | 14.61 | 225 |
| Mar 20, 2024 | 14.49 | 14.58 | 14.44 | 14.54 | 14.54 | 1,400 |
| Mar 19, 2024 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | 2,600 |
| Mar 18, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Mar 15, 2024 | 14.32 | 14.32 | 14.12 | 14.16 | 14.16 | 900 |
| Mar 14, 2024 | 14.38 | 14.38 | 14.32 | 14.32 | 14.32 | 5,200 |
| Mar 13, 2024 | 14.24 | 14.26 | 14.20 | 14.24 | 14.24 | 700 |
| Mar 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
| Mar 11, 2024 | 14.01 | 14.05 | 13.98 | 13.98 | 13.98 | 1,000 |
| Mar 08, 2024 | 14.32 | 14.32 | 14.13 | 14.14 | 14.14 | 500 |
| Mar 07, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Mar 06, 2024 | 14.00 | 14.00 | 13.91 | 13.93 | 13.93 | 800 |
| Mar 05, 2024 | 13.95 | 13.95 | 13.90 | 13.91 | 13.91 | 612 |
| Mar 04, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 100 |
| Mar 01, 2024 | 14.28 | 14.38 | 14.25 | 14.38 | 14.38 | 2,600 |
| Feb 29, 2024 | 14.10 | 14.18 | 14.10 | 14.18 | 14.18 | 1,230 |
| Feb 28, 2024 | 14.09 | 14.10 | 14.07 | 14.10 | 14.10 | 600 |
| Feb 27, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Feb 26, 2024 | 14.09 | 14.09 | 14.07 | 14.07 | 14.07 | 300 |
| Feb 23, 2024 | 14.22 | 14.22 | 14.17 | 14.20 | 14.20 | 400 |
| Feb 22, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Feb 21, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Feb 20, 2024 | 13.84 | 13.87 | 13.84 | 13.87 | 13.87 | 400 |
| Feb 16, 2024 | 13.99 | 14.02 | 13.99 | 14.00 | 14.00 | 803 |
| Feb 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 5,000 |
| Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 13, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
| Feb 09, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Feb 08, 2024 | 14.05 | 14.05 | 14.02 | 14.02 | 14.02 | 500 |
| Feb 07, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 06, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 05, 2024 | 13.91 | 13.95 | 13.91 | 13.92 | 13.92 | 410 |
| Feb 02, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Feb 01, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jan 31, 2024 | 13.37 | 13.42 | 13.20 | 13.21 | 13.21 | 16,119 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.