Skip to main content

Ipath Series B Carbon ETN (NY: GRN )

26.79 -0.17 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.09 33.18 31.85 32.26 300,494 -2.30(-6.66%)
Feb 25, 2022 34.57 34.66 34.29 34.56 58,907 +0.63(+1.86%)
Feb 24, 2022 34.00 34.60 33.73 33.93 233,729 -3.10(-8.37%)
Feb 23, 2022 37.26 37.32 36.59 37.03 138,438 +1.85(+5.26%)
Feb 22, 2022 34.88 35.22 34.75 35.18 177,648 +0.27(+0.77%)
Feb 18, 2022 34.91 0 +1.27(+3.78%)
Feb 17, 2022 33.89 33.93 33.53 33.64 116,231 -1.19(-3.42%)
Feb 16, 2022 35.20 35.25 34.71 34.83 303,711 -0.41(-1.16%)
Feb 15, 2022 35.70 35.89 35.21 35.24 63,408 -0.67(-1.87%)
Feb 14, 2022 35.69 36.10 35.47 35.91 119,037 -0.78(-2.13%)
Feb 11, 2022 35.97 36.75 35.86 36.69 66,355 +1.06(+2.98%)
Feb 10, 2022 35.24 35.82 35.11 35.63 91,962 -0.27(-0.75%)
Feb 09, 2022 36.95 37.07 35.36 35.90 261,303 -1.83(-4.85%)
Feb 08, 2022 38.29 38.29 37.28 37.73 112,208 -0.05(-0.13%)
Feb 07, 2022 37.78 37.92 37.50 37.78 158,986 -0.10(-0.26%)
Feb 04, 2022 37.85 38.01 37.63 37.88 138,866 +0.61(+1.64%)
Feb 03, 2022 36.70 37.28 37.27 113,807 +0.15(+0.40%)
Feb 02, 2022 36.66 37.14 36.57 37.12 189,255 +1.89(+5.38%)
Feb 01, 2022 34.56 35.26 34.52 35.23 59,645 +0.05(+0.16%)
Jan 31, 2022 34.91 35.27 35.17 65,505 +0.17(+0.49%)
Jan 28, 2022 35.23 35.26 34.82 35.00 62,877 +0.02(+0.06%)
Jan 27, 2022 34.84 35.24 34.73 34.98 104,621 +0.25(+0.72%)
Jan 26, 2022 34.96 35.15 34.57 34.73 96,148 +0.37(+1.08%)
Jan 25, 2022 34.28 34.43 33.93 34.36 180,533 +1.47(+4.47%)
Jan 24, 2022 32.90 33.15 32.46 32.89 108,714 -0.28(-0.84%)
Jan 21, 2022 33.02 33.18 32.61 33.17 80,388 -0.26(-0.78%)
Jan 20, 2022 32.64 33.62 32.64 33.43 100,302 +1.67(+5.26%)
Jan 19, 2022 31.98 32.21 31.65 31.76 101,298 -0.79(-2.43%)
Jan 18, 2022 32.13 32.64 31.90 32.55 121,139 +0.01(+0.03%)
Jan 14, 2022 32.54 0 +0.80(+2.52%)
Jan 13, 2022 31.24 31.92 30.90 31.74 85,871 +0.18(+0.57%)
Jan 12, 2022 32.02 32.04 31.00 31.56 51,994 -0.75(-2.33%)
Jan 11, 2022 32.40 32.52 31.67 32.31 53,539 +0.22(+0.70%)
Jan 10, 2022 32.68 32.68 31.30 32.09 118,313 -1.22(-3.66%)
Jan 07, 2022 34.14 34.14 33.30 33.31 55,784 -0.78(-2.29%)
Jan 06, 2022 34.20 34.20 33.27 34.09 87,491 -0.43(-1.25%)
Jan 05, 2022 33.94 34.75 33.80 34.52 211,197 +0.63(+1.86%)
Jan 04, 2022 33.75 34.02 33.25 33.89 111,189 +0.82(+2.48%)
Jan 03, 2022 32.26 33.13 31.99 33.07 145,113 +1.42(+4.49%)
Dec 31, 2021 31.70 31.90 31.50 31.65 66,972 +0.39(+1.25%)
Dec 30, 2021 31.39 31.64 31.14 31.26 40,332 -0.30(-0.95%)
Dec 29, 2021 31.37 31.61 30.70 31.56 61,167 +0.64(+2.07%)
Dec 28, 2021 30.95 31.11 30.77 30.92 87,086 +0.96(+3.20%)
Dec 27, 2021 29.94 30.24 29.85 29.96 100,598 +0.73(+2.48%)
Dec 23, 2021 29.40 29.54 29.06 29.23 99,795 -1.17(-3.83%)
Dec 22, 2021 30.32 30.67 29.81 30.40 68,739 -0.62(-2.00%)
Dec 21, 2021 31.97 32.19 31.01 31.02 119,866 -0.78(-2.45%)
Dec 20, 2021 30.57 32.00 30.57 31.80 161,711 +2.72(+9.35%)
Dec 17, 2021 29.93 30.34 28.68 29.08 255,097 -4.43(-13.22%)
Dec 16, 2021 32.13 33.70 32.01 33.51 57,869 +1.57(+4.92%)
Dec 15, 2021 31.57 31.91 31.53 31.94 63,928 +0.26(+0.82%)
Dec 14, 2021 31.69 31.75 31.19 31.68 77,749 -0.38(-1.19%)
Dec 13, 2021 33.08 33.33 32.06 32.06 90,132 -0.93(-2.82%)
Dec 10, 2021 32.47 33.06 32.11 32.99 98,928 +1.29(+4.07%)
Dec 09, 2021 33.51 33.58 31.60 31.70 309,885 -3.80(-10.70%)
Dec 08, 2021 35.16 35.76 34.80 35.50 244,424 +1.94(+5.78%)
Dec 07, 2021 32.99 33.69 32.84 33.56 116,433 +1.10(+3.39%)
Dec 06, 2021 31.44 32.46 31.39 32.46 143,084 +1.66(+5.39%)
Dec 03, 2021 31.00 31.24 30.53 30.80 84,300 -0.78(-2.47%)
Dec 02, 2021 31.36 31.62 31.20 31.58 189,086 +1.54(+5.13%)
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.