Skip to main content

IQ Clean Oceans ETF (NY: OCEN )

18.84 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 18.84 18.84 18.84 18.84 26 -0.01(-0.06%)
Sep 26, 2023 18.85 18.85 18.85 18.85 25 -0.32(-1.66%)
Sep 25, 2023 19.17 19.17 19.17 19.17 6 -0.05(-0.24%)
Sep 22, 2023 19.22 19.22 19.22 19.22 100 -0.10(-0.54%)
Sep 21, 2023 19.32 19.32 19.32 19.32 2 -0.36(-1.82%)
Sep 20, 2023 19.68 19.68 19.68 19.68 51 -0.03(-0.14%)
Sep 19, 2023 19.70 19.70 19.70 19.70 2 -0.09(-0.45%)
Sep 18, 2023 19.79 19.79 19.79 19.79 5 -0.08(-0.42%)
Sep 15, 2023 19.88 19.88 19.88 19.88 100 -0.11(-0.57%)
Sep 14, 2023 19.89 19.99 19.89 19.99 203 +0.30(+1.52%)
Sep 13, 2023 19.69 19.69 19.69 19.69 0 -0.12(-0.59%)
Sep 12, 2023 19.81 19.81 19.81 19.81 0 -0.16(-0.82%)
Sep 11, 2023 19.97 19.97 19.97 19.97 0 +0.12(+0.59%)
Sep 08, 2023 19.90 19.90 19.86 19.86 255 -0.05(-0.25%)
Sep 07, 2023 19.91 19.91 19.91 19.91 4 -0.13(-0.67%)
Sep 06, 2023 20.04 20.04 20.04 20.04 39 -0.13(-0.63%)
Sep 05, 2023 20.17 20.17 20.17 20.17 22 -0.26(-1.28%)
Sep 01, 2023 20.43 20.43 20.43 20.43 100 +0.00(+0.02%)
Aug 31, 2023 20.42 20.42 20.42 20.42 2 -0.07(-0.34%)
Aug 30, 2023 20.49 20.49 20.49 20.49 1 -0.13(-0.64%)
Aug 29, 2023 20.62 20.62 20.62 20.62 0 +0.34(+1.69%)
Aug 28, 2023 20.28 20.28 20.28 20.28 4 +0.15(+0.75%)
Aug 25, 2023 20.13 20.13 20.13 20.13 100 +0.19(+0.94%)
Aug 24, 2023 19.94 19.94 19.94 19.94 4 -0.31(-1.54%)
Aug 23, 2023 20.26 20.26 20.26 20.26 1 +0.25(+1.24%)
Aug 22, 2023 20.01 20.01 20.01 20.01 6 -0.03(-0.16%)
Aug 21, 2023 20.04 20.04 20.04 20.04 7 +0.04(+0.22%)
Aug 18, 2023 20.00 20.00 20.00 20.00 100 +0.01(+0.04%)
Aug 17, 2023 20.04 20.04 19.99 19.99 190 -0.26(-1.26%)
Aug 16, 2023 20.24 20.24 20.24 20.24 0 -0.13(-0.66%)
Aug 15, 2023 20.38 20.38 20.38 20.38 3 -0.31(-1.51%)
Aug 14, 2023 20.69 20.69 20.69 20.69 13 -0.00(-0.01%)
Aug 11, 2023 20.69 20.69 20.69 20.69 100 -0.15(-0.74%)
Aug 10, 2023 20.84 20.84 20.84 20.84 0 -0.03(-0.13%)
Aug 09, 2023 20.87 20.87 20.87 20.87 4 -0.08(-0.37%)
Aug 08, 2023 20.89 20.95 20.76 20.95 1,124 -0.13(-0.60%)
Aug 07, 2023 20.98 21.07 20.98 21.07 327 +0.11(+0.52%)
Aug 04, 2023 21.15 21.15 20.96 20.96 3,990 -0.05(-0.26%)
Aug 03, 2023 21.02 21.02 21.02 21.02 9 -0.09(-0.41%)
Aug 02, 2023 21.33 21.33 21.11 21.11 304 -0.46(-2.14%)
Aug 01, 2023 21.57 21.57 21.57 21.57 1 -0.22(-1.03%)
Jul 31, 2023 21.95 21.95 21.79 21.79 1,212 -0.05(-0.25%)
Jul 28, 2023 21.85 21.85 21.85 21.85 113 +0.01(+0.07%)
Jul 27, 2023 21.83 21.83 21.83 21.83 2 -0.07(-0.34%)
Jul 26, 2023 21.76 21.91 21.76 21.91 661 -0.10(-0.45%)
Jul 25, 2023 22.01 22.01 22.01 22.01 108 +0.15(+0.68%)
Jul 24, 2023 21.94 21.94 21.86 21.86 344 -0.10(-0.43%)
Jul 21, 2023 21.95 21.95 21.95 21.95 100 +0.14(+0.65%)
Jul 20, 2023 21.81 21.81 21.81 21.81 1 -0.21(-0.97%)
Jul 19, 2023 22.03 22.03 22.03 22.03 5 +0.01(+0.06%)
Jul 18, 2023 22.01 22.01 22.01 22.01 13 +0.07(+0.34%)
Jul 17, 2023 21.94 21.94 21.94 21.94 88 +0.14(+0.63%)
Jul 14, 2023 21.80 21.80 21.80 21.80 100 -0.15(-0.68%)
Jul 13, 2023 21.92 21.95 21.92 21.95 5,016 +0.27(+1.24%)
Jul 12, 2023 21.68 21.68 21.68 21.68 9 +0.45(+2.13%)
Jul 11, 2023 21.23 21.23 21.23 21.23 0 +0.29(+1.39%)
Jul 10, 2023 20.94 20.94 20.94 20.94 160 +0.11(+0.54%)
Jul 07, 2023 20.83 20.83 20.83 20.83 0 +0.11(+0.51%)
Jul 06, 2023 20.72 20.72 20.72 20.72 0 -0.33(-1.57%)
Jul 05, 2023 21.05 21.05 21.05 21.05 26 -0.34(-1.58%)
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.