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 (%)
Aug 31, 2018 29.49 29.49 29.49 0 -0.01(-0.03%)
Aug 30, 2018 29.52 29.52 29.50 29.50 388 -0.04(-0.13%)
Aug 29, 2018 29.52 29.57 29.52 29.54 1,269 +0.09(+0.29%)
Aug 28, 2018 29.52 29.52 29.46 29.46 657 -0.07(-0.22%)
Aug 27, 2018 29.52 29.52 29.52 29.52 1,943 +0.28(+0.95%)
Aug 24, 2018 29.26 29.26 29.25 29.25 403 +0.01(+0.04%)
Aug 23, 2018 29.30 29.30 29.23 29.23 488 -0.04(-0.15%)
Aug 22, 2018 29.30 29.30 29.27 29.27 2,189 -0.08(-0.29%)
Aug 21, 2018 29.36 29.42 29.33 29.36 483 +0.12(+0.42%)
Aug 20, 2018 29.22 29.25 29.20 29.24 559 +0.12(+0.41%)
Aug 17, 2018 29.03 29.12 29.03 29.12 403 +0.15(+0.51%)
Aug 16, 2018 29.18 29.18 28.97 28.97 2,205 +0.13(+0.45%)
Aug 15, 2018 28.82 28.84 28.82 28.84 354 -0.19(-0.65%)
Aug 14, 2018 28.89 29.08 28.89 29.03 503 +0.23(+0.79%)
Aug 13, 2018 28.88 28.88 28.75 28.80 304 -0.02(-0.07%)
Aug 10, 2018 28.94 28.95 28.82 28.82 302 -0.22(-0.77%)
Aug 09, 2018 29.15 29.15 29.04 29.04 3,640 -0.17(-0.59%)
Aug 08, 2018 29.16 29.21 29.16 29.21 413 -0.01(-0.02%)
Aug 07, 2018 29.29 29.29 29.22 29.22 703 +0.10(+0.35%)
Aug 06, 2018 29.11 29.12 29.11 29.12 4,296 +0.13(+0.44%)
Aug 03, 2018 28.99 28.99 28.99 28.99 201 +0.03(+0.10%)
Aug 02, 2018 28.63 28.96 28.63 28.96 705 +0.40(+1.39%)
Aug 01, 2018 28.59 28.59 28.56 28.56 556 +0.05(+0.18%)
Jul 31, 2018 28.40 28.51 28.35 28.51 659 +0.23(+0.81%)
Jul 30, 2018 28.45 28.45 28.28 28.28 522 -0.15(-0.53%)
Jul 27, 2018 28.80 28.80 28.43 28.43 403 -0.35(-1.21%)
Jul 26, 2018 28.76 28.78 28.76 28.78 617 +0.05(+0.16%)
Jul 25, 2018 28.62 28.73 28.59 28.73 422 +0.29(+1.02%)
Jul 24, 2018 28.50 28.50 28.37 28.44 605 -0.02(-0.06%)
Jul 23, 2018 28.38 28.46 28.38 28.46 1,111 +0.01(+0.05%)
Jul 20, 2018 28.47 28.47 28.41 28.44 1,716 -0.11(-0.37%)
Jul 19, 2018 28.47 28.55 28.42 28.55 503 +0.05(+0.18%)
Jul 18, 2018 28.51 28.51 28.43 28.50 373 -0.09(-0.31%)
Jul 17, 2018 28.41 28.59 28.41 28.59 543 +0.19(+0.65%)
Jul 16, 2018 28.37 28.46 28.37 28.40 505 -0.13(-0.45%)
Jul 13, 2018 28.46 28.58 28.46 28.53 2,935 +0.03(+0.11%)
Jul 12, 2018 28.42 28.50 28.42 28.50 344 +0.18(+0.62%)
Jul 11, 2018 28.33 28.33 28.26 28.32 366 -0.16(-0.55%)
Jul 10, 2018 28.52 28.56 28.48 28.48 1,468 +0.00(+0.01%)
Jul 09, 2018 28.49 28.50 28.41 28.48 522 +0.08(+0.27%)
Jul 06, 2018 28.24 28.40 28.24 28.40 402 +0.32(+1.13%)
Jul 05, 2018 27.95 28.08 27.95 28.08 499 +0.01(+0.04%)
Jul 03, 2018 28.07 28.07 28.07 0 +0.16(+0.57%)
Jul 02, 2018 27.98 27.98 27.98 27.92 620 -0.07(-0.25%)
Jun 29, 2018 28.01 28.01 27.98 27.98 1,995 +0.14(+0.51%)
Jun 28, 2018 27.67 27.84 27.67 27.84 328 -0.43(-1.51%)
Jun 27, 2018 28.27 28.27 28.27 28.27 166 +0.12(+0.43%)
Jun 26, 2018 28.15 28.18 28.08 28.15 601 +0.03(+0.10%)
Jun 25, 2018 28.14 28.14 27.96 28.12 4,829 -0.31(-1.10%)
Jun 22, 2018 28.24 28.43 28.24 28.43 558 +0.09(+0.32%)
Jun 21, 2018 28.48 28.48 28.32 28.34 382 -0.21(-0.73%)
Jun 20, 2018 28.52 28.59 28.52 28.55 304 +0.21(+0.75%)
Jun 19, 2018 28.40 28.40 28.22 28.34 447 -0.22(-0.76%)
Jun 18, 2018 28.41 28.55 28.41 28.55 512 +0.05(+0.17%)
Jun 15, 2018 28.51 28.46 28.51 508 +0.05(+0.16%)
Jun 14, 2018 28.47 28.55 28.46 28.46 613 +0.13(+0.46%)
Jun 13, 2018 28.48 28.48 28.33 28.33 726 -0.04(-0.15%)
Jun 12, 2018 28.56 28.56 28.34 28.37 405 +0.10(+0.35%)
Jun 11, 2018 28.21 28.28 28.17 28.27 558 +0.17(+0.61%)
Jun 08, 2018 27.97 28.10 27.97 28.10 405 +0.15(+0.53%)
Jun 07, 2018 28.04 28.04 27.95 27.95 581 -0.13(-0.46%)
Jun 06, 2018 28.08 27.86 28.08 608 +0.22(+0.78%)
Jun 05, 2018 27.98 27.98 27.86 27.86 519 +0.02(+0.07%)
Jun 04, 2018 27.82 27.84 27.82 27.84 203 +0.13(+0.47%)
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.