Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Serenityshares Impact ETF (NY: ICAN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 27.62 27.62 27.46 27.52 2,143 -0.26(-0.93%)
May 30, 2018 27.58 27.78 27.58 27.78 619 +0.43(+1.59%)
May 29, 2018 27.51 27.51 27.24 27.34 508 -0.23(-0.83%)
May 25, 2018 27.57 27.57 27.57 0 +0.02(+0.07%)
May 24, 2018 27.45 27.55 27.34 27.55 438 +0.03(+0.11%)
May 23, 2018 27.39 27.52 27.32 27.52 507 -0.09(-0.32%)
May 22, 2018 27.70 27.70 27.54 27.61 911 -0.02(-0.07%)
May 21, 2018 27.69 27.69 27.63 27.63 789 +0.20(+0.72%)
May 18, 2018 27.45 27.45 27.43 27.43 653 -0.01(-0.04%)
May 17, 2018 27.47 27.51 27.38 27.44 1,115 -0.02(-0.07%)
May 16, 2018 27.41 27.46 27.41 27.46 861 +0.21(+0.76%)
May 15, 2018 27.29 27.30 27.25 27.26 760 -0.23(-0.83%)
May 14, 2018 27.68 27.68 27.48 27.48 2,707 +0.07(+0.25%)
May 11, 2018 27.53 27.53 27.40 27.41 4,198 -0.05(-0.18%)
May 10, 2018 27.34 27.51 27.34 27.46 721 +0.26(+0.95%)
May 09, 2018 27.09 27.21 26.98 27.21 763 +0.30(+1.10%)
May 08, 2018 27.02 27.02 26.88 26.91 889 -0.08(-0.30%)
May 07, 2018 27.04 27.04 26.99 26.99 520 +0.11(+0.41%)
May 04, 2018 26.50 26.88 26.50 26.88 405 +0.27(+1.00%)
May 03, 2018 26.40 26.61 26.34 26.61 335 -0.20(-0.74%)
May 02, 2018 26.76 26.81 26.65 26.81 3,735 +0.24(+0.91%)
May 01, 2018 26.57 26.57 26.57 26.57 218 -0.11(-0.42%)
Apr 30, 2018 26.92 26.92 26.68 26.68 669 -0.11(-0.40%)
Apr 27, 2018 26.76 26.79 26.72 26.79 472 +0.08(+0.30%)
Apr 26, 2018 26.47 26.71 26.47 26.71 610 +0.31(+1.16%)
Apr 25, 2018 26.19 26.41 26.19 26.41 203 +0.07(+0.26%)
Apr 24, 2018 26.77 26.77 26.31 26.34 409 -0.29(-1.07%)
Apr 23, 2018 26.77 26.77 26.59 26.63 1,079 -0.21(-0.77%)
Apr 20, 2018 26.98 26.98 26.75 26.83 709 -0.15(-0.55%)
Apr 19, 2018 27.07 27.12 26.87 26.98 780 -0.24(-0.87%)
Apr 18, 2018 27.17 27.22 27.13 27.22 1,289 +0.20(+0.73%)
Apr 17, 2018 26.88 27.08 26.86 27.02 3,303 +0.27(+1.00%)
Apr 16, 2018 26.58 26.79 26.58 26.75 750 +0.31(+1.16%)
Apr 13, 2018 26.57 26.57 26.45 26.45 690 -0.11(-0.43%)
Apr 12, 2018 26.35 26.56 26.35 26.56 1,220 +0.06(+0.24%)
Apr 11, 2018 26.44 26.50 26.41 26.50 811 -0.01(-0.04%)
Apr 10, 2018 26.42 26.56 26.42 26.51 1,015 +0.05(+0.19%)
Apr 09, 2018 26.35 26.46 26.35 26.46 507 +0.04(+0.15%)
Apr 06, 2018 26.49 26.49 26.42 26.42 365 -0.25(-0.92%)
Apr 05, 2018 26.52 26.66 26.52 26.66 234 +0.31(+1.16%)
Apr 04, 2018 25.93 26.36 25.93 26.36 608 +0.24(+0.91%)
Apr 03, 2018 25.95 26.12 25.92 26.12 3,043 +0.29(+1.11%)
Apr 02, 2018 26.41 26.41 25.84 25.84 404 -0.57(-2.17%)
Mar 29, 2018 26.41 26.41 26.41 0 +0.31(+1.17%)
Mar 28, 2018 26.09 26.10 26.09 26.10 518 +0.05(+0.19%)
Mar 27, 2018 26.47 26.57 26.05 26.05 326 -0.43(-1.64%)
Mar 26, 2018 26.36 26.49 26.25 26.49 694 -0.12(-0.44%)
Mar 23, 2018 26.57 26.60 26.57 26.60 470 -0.28(-1.03%)
Mar 22, 2018 26.86 26.88 26.76 26.88 309 -0.24(-0.87%)
Mar 21, 2018 27.03 27.15 27.03 27.12 782 +0.14(+0.51%)
Mar 20, 2018 27.10 27.10 26.94 26.98 963 -0.12(-0.43%)
Mar 19, 2018 27.30 27.30 27.10 27.10 558 -0.41(-1.51%)
Mar 16, 2018 27.51 27.51 27.51 27.51 370 +0.08(+0.29%)
Mar 15, 2018 27.52 27.52 27.41 27.43 783 -0.07(-0.25%)
Mar 14, 2018 27.72 27.72 27.45 27.50 653 -0.18(-0.64%)
Mar 13, 2018 27.90 27.90 27.60 27.68 717 -0.20(-0.71%)
Mar 12, 2018 28.08 28.08 27.87 27.88 731 +0.20(+0.71%)
Mar 09, 2018 27.59 27.68 27.51 27.68 812 +0.33(+1.19%)
Mar 08, 2018 27.41 27.41 27.23 27.35 548 +0.06(+0.22%)
Mar 07, 2018 27.04 27.30 27.04 27.30 508 +0.17(+0.62%)
Mar 06, 2018 27.08 27.13 27.05 27.13 611 +0.09(+0.33%)
Mar 05, 2018 26.68 27.04 26.68 27.04 642 +0.29(+1.07%)
Mar 02, 2018 26.37 26.75 26.37 26.75 711 +0.19(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.