Skip to main content

IQ Clean Oceans ETF (NY: OCEN )

22.87 -0.42 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.87 22.87 22.87 22.87 3 -0.42(-1.79%)
Jun 13, 2024 23.29 23.29 23.29 23.29 1 -0.24(-1.03%)
Jun 12, 2024 23.53 23.53 23.53 23.53 8 +0.37(+1.58%)
Jun 11, 2024 23.16 23.16 23.16 23.16 0 -0.17(-0.71%)
Jun 10, 2024 23.11 23.33 23.11 23.33 340 +0.04(+0.19%)
Jun 07, 2024 23.29 23.29 23.29 23.29 0 -0.25(-1.05%)
Jun 06, 2024 23.53 23.53 23.53 23.53 13 -0.12(-0.49%)
Jun 05, 2024 23.65 23.65 23.65 23.65 4 +0.27(+1.18%)
Jun 04, 2024 23.39 23.39 23.37 23.37 484 -0.05(-0.23%)
Jun 03, 2024 23.43 23.43 23.43 23.43 6 -0.03(-0.14%)
May 31, 2024 23.46 23.46 23.46 23.46 100 +0.14(+0.58%)
May 30, 2024 23.32 23.32 23.32 23.32 2 +0.22(+0.96%)
May 29, 2024 23.10 23.10 23.10 23.10 380 -0.39(-1.66%)
May 28, 2024 23.49 23.49 23.49 23.49 103 +0.06(+0.26%)
May 24, 2024 23.43 23.43 23.43 23.43 137 +0.25(+1.06%)
May 23, 2024 23.18 23.18 23.18 23.18 102 -0.36(-1.51%)
May 22, 2024 23.54 23.54 23.54 23.54 8 -0.02(-0.06%)
May 21, 2024 23.50 23.55 23.48 23.55 3,761 +0.07(+0.28%)
May 20, 2024 23.51 23.51 23.49 23.49 172 +0.07(+0.31%)
May 17, 2024 23.42 23.42 23.42 23.42 0 -0.09(-0.39%)
May 16, 2024 23.51 23.51 23.51 23.51 6 -0.17(-0.72%)
May 15, 2024 23.68 23.68 23.68 23.68 0 +0.31(+1.32%)
May 14, 2024 23.37 23.37 23.37 23.37 7 +0.25(+1.08%)
May 13, 2024 23.12 23.12 23.12 23.12 0 +0.01(+0.04%)
May 10, 2024 23.11 23.11 23.11 23.11 323 +0.08(+0.35%)
May 09, 2024 23.03 23.03 23.03 23.03 1 +0.21(+0.92%)
May 08, 2024 22.82 22.82 22.82 22.82 1 +0.10(+0.44%)
May 07, 2024 22.72 22.72 22.72 22.72 358 +0.18(+0.80%)
May 06, 2024 22.54 22.54 22.54 22.54 4 +0.20(+0.89%)
May 03, 2024 22.34 22.34 22.34 22.34 100 +0.23(+1.06%)
May 02, 2024 21.96 22.11 21.96 22.11 100 +0.23(+1.05%)
May 01, 2024 21.88 21.88 21.88 21.88 2 -0.11(-0.51%)
Apr 30, 2024 21.99 21.99 21.99 21.99 14 -0.27(-1.20%)
Apr 29, 2024 22.26 22.26 22.26 22.26 101 +0.16(+0.71%)
Apr 26, 2024 22.10 22.10 22.10 22.10 100 +0.18(+0.82%)
Apr 25, 2024 21.92 21.92 21.92 21.92 15 -0.04(-0.20%)
Apr 24, 2024 21.96 21.96 21.96 21.96 0 +0.08(+0.38%)
Apr 23, 2024 21.88 21.88 21.88 21.88 1 +0.22(+1.04%)
Apr 22, 2024 21.55 21.66 21.53 21.66 695 +0.18(+0.85%)
Apr 19, 2024 21.47 21.47 21.47 21.47 100 -0.09(-0.41%)
Apr 18, 2024 21.56 21.56 21.56 21.56 5 +0.01(+0.07%)
Apr 17, 2024 21.55 21.55 21.55 21.55 4 +0.06(+0.26%)
Apr 16, 2024 21.31 21.51 21.31 21.49 336 -0.12(-0.57%)
Apr 15, 2024 21.57 21.78 21.57 21.61 514 -0.11(-0.49%)
Apr 12, 2024 21.84 21.84 21.72 21.72 180 -0.47(-2.12%)
Apr 11, 2024 22.19 22.19 22.19 22.19 3 +0.14(+0.62%)
Apr 10, 2024 21.98 22.05 21.98 22.05 102 -0.36(-1.62%)
Apr 09, 2024 22.42 22.42 22.42 22.42 6 +0.14(+0.61%)
Apr 08, 2024 22.28 22.28 22.28 22.28 0 +0.10(+0.43%)
Apr 05, 2024 22.14 22.19 22.13 22.19 1,101 +0.05(+0.23%)
Apr 04, 2024 22.14 22.14 22.14 22.14 1 -0.17(-0.77%)
Apr 03, 2024 22.31 22.31 22.31 22.31 66 +0.07(+0.30%)
Apr 02, 2024 22.24 22.24 22.24 22.24 10 -0.31(-1.39%)
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.