Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EWH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.06 | 0.22 | 1.23% | 17.97 | 18.11 | 17.945 | 2,515,034 |
| May 16 2024 | 17.84 | 0.15 | 0.85% | 17.75 | 17.8582 | 17.68 | 3,113,724 |
| May 15 2024 | 17.69 | 0.16 | 0.91% | 17.61 | 17.70 | 17.565 | 1,652,786 |
| May 14 2024 | 17.53 | -0.15 | -0.85% | 17.54 | 17.56 | 17.49 | 4,063,770 |
| May 13 2024 | 17.68 | 0.27 | 1.55% | 17.64 | 17.71 | 17.635 | 1,851,267 |
| May 10 2024 | 17.41 | 0.34 | 1.99% | 17.50 | 17.535 | 17.38 | 2,378,044 |
| May 09 2024 | 17.07 | 0.35 | 2.09% | 17.00 | 17.07 | 16.98 | 1,878,439 |
| May 08 2024 | 16.72 | -0.25 | -1.47% | 16.64 | 16.74 | 16.61 | 1,671,985 |
| May 07 2024 | 16.97 | -0.03 | -0.18% | 16.95 | 17.00 | 16.90 | 1,267,736 |
| May 06 2024 | 17.00 | 0.10 | 0.59% | 17.02 | 17.07 | 16.96 | 1,336,765 |
| May 03 2024 | 16.90 | 0.11 | 0.66% | 16.94 | 16.96 | 16.815 | 1,870,518 |
| May 02 2024 | 16.79 | 0.66 | 4.09% | 16.55 | 16.86 | 16.55 | 4,258,963 |
| May 01 2024 | 16.13 | 0.09 | 0.56% | 16.11 | 16.24 | 16.07 | 2,088,334 |
| Apr 30 2024 | 16.04 | -0.20 | -1.23% | 16.19 | 16.22 | 16.035 | 3,261,157 |
| Apr 29 2024 | 16.24 | 0.26 | 1.63% | 16.19 | 16.25 | 16.13 | 2,904,002 |
| Apr 26 2024 | 15.98 | 0.27 | 1.72% | 15.97 | 16.01 | 15.91 | 1,833,549 |
| Apr 25 2024 | 15.71 | 0.21 | 1.35% | 15.56 | 15.74 | 15.56 | 1,521,936 |
| Apr 24 2024 | 15.50 | 0.25 | 1.64% | 15.47 | 15.515 | 15.42 | 1,490,609 |
| Apr 23 2024 | 15.25 | 0.26 | 1.73% | 15.17 | 15.25 | 15.15 | 1,382,040 |
| Apr 22 2024 | 14.99 | 0.29 | 1.97% | 14.88 | 15.00 | 14.83 | 1,473,707 |
| Apr 19 2024 | 14.70 | -0.04 | -0.27% | 14.69 | 14.75 | 14.66 | 1,976,076 |
| Apr 18 2024 | 14.74 | 0.09 | 0.61% | 14.72 | 14.83 | 14.71 | 1,457,697 |
| Apr 17 2024 | 14.65 | -0.02 | -0.14% | 14.71 | 14.725 | 14.64 | 1,919,941 |
| Apr 16 2024 | 14.67 | -0.28 | -1.87% | 14.75 | 14.75 | 14.655 | 2,586,077 |
| Apr 15 2024 | 14.95 | -0.21 | -1.39% | 15.15 | 15.15 | 14.95 | 3,910,964 |
| Apr 12 2024 | 15.16 | -0.52 | -3.32% | 15.30 | 15.30 | 15.145 | 5,283,881 |
| Apr 11 2024 | 15.68 | 0.10 | 0.64% | 15.71 | 15.74 | 15.565 | 2,818,757 |
| Apr 10 2024 | 15.58 | -0.18 | -1.14% | 15.66 | 15.66 | 15.55 | 2,463,614 |
| Apr 09 2024 | 15.76 | 0.17 | 1.09% | 15.74 | 15.795 | 15.715 | 1,544,173 |
| Apr 08 2024 | 15.59 | -0.03 | -0.19% | 15.65 | 15.665 | 15.59 | 1,863,319 |
| Apr 05 2024 | 15.62 | 0.09 | 0.58% | 15.54 | 15.645 | 15.525 | 2,038,400 |
| Apr 04 2024 | 15.53 | -0.11 | -0.70% | 15.75 | 15.78 | 15.53 | 2,734,830 |
| Apr 03 2024 | 15.64 | -0.17 | -1.08% | 15.61 | 15.66 | 15.56 | 2,682,277 |
| Apr 02 2024 | 15.81 | 0.16 | 1.02% | 15.83 | 15.895 | 15.80 | 2,290,915 |
| Apr 01 2024 | 15.65 | 0.10 | 0.64% | 15.61 | 15.735 | 15.59 | 3,004,031 |
| Mar 28 2024 | 15.55 | -0.10 | -0.64% | 15.53 | 15.61 | 15.52 | 3,061,880 |
| Mar 27 2024 | 15.65 | -0.02 | -0.13% | 15.60 | 15.66 | 15.57 | 2,121,412 |
| Mar 26 2024 | 15.67 | -0.08 | -0.51% | 15.72 | 15.75 | 15.67 | 2,017,524 |
| Mar 25 2024 | 15.75 | -0.11 | -0.69% | 15.73 | 15.79 | 15.67 | 2,609,709 |
| Mar 22 2024 | 15.86 | -0.26 | -1.61% | 15.89 | 15.90 | 15.82 | 2,604,877 |
| Mar 21 2024 | 16.12 | 0.08 | 0.50% | 16.15 | 16.1684 | 16.08 | 2,684,354 |
| Mar 20 2024 | 16.04 | -0.03 | -0.19% | 15.95 | 16.05 | 15.885 | 2,579,204 |
| Mar 19 2024 | 16.07 | -0.08 | -0.50% | 16.01 | 16.105 | 15.95 | 1,815,583 |
| Mar 18 2024 | 16.15 | -0.24 | -1.46% | 16.21 | 16.21 | 16.12 | 2,332,033 |
| Mar 15 2024 | 16.39 | -0.14 | -0.85% | 16.46 | 16.50 | 16.38 | 2,049,987 |
| Mar 14 2024 | 16.53 | -0.31 | -1.84% | 16.61 | 16.62 | 16.475 | 2,731,512 |
| Mar 13 2024 | 16.84 | 0.05 | 0.30% | 16.90 | 16.925 | 16.84 | 1,672,698 |
| Mar 12 2024 | 16.79 | 0.29 | 1.76% | 16.75 | 16.79 | 16.70 | 3,339,854 |
| Mar 11 2024 | 16.50 | 0.31 | 1.91% | 16.36 | 16.535 | 16.36 | 2,263,447 |
| Mar 08 2024 | 16.19 | 0.06 | 0.37% | 16.20 | 16.22 | 16.10 | 3,010,710 |
| Mar 07 2024 | 16.13 | 0.05 | 0.31% | 16.06 | 16.13 | 16.01 | 2,575,495 |
| Mar 06 2024 | 16.08 | 0.17 | 1.07% | 16.08 | 16.14 | 16.06 | 3,688,966 |
| Mar 05 2024 | 15.91 | -0.32 | -1.97% | 16.00 | 16.01 | 15.87 | 3,505,795 |
| Mar 04 2024 | 16.23 | -0.03 | -0.18% | 16.28 | 16.315 | 16.19 | 2,378,534 |
| Mar 01 2024 | 16.26 | -0.07 | -0.43% | 16.17 | 16.26 | 16.12 | 1,902,716 |
| Feb 29 2024 | 16.33 | 0.01 | 0.06% | 16.38 | 16.40 | 16.29 | 2,614,860 |
| Feb 28 2024 | 16.32 | -0.20 | -1.24% | 16.43 | 16.43 | 16.29 | 2,095,246 |
| Feb 27 2024 | 16.525 | -0.01 | -0.03% | 16.51 | 16.535 | 16.48 | 2,664,227 |
| Feb 26 2024 | 16.53 | -0.08 | -0.48% | 16.54 | 16.59 | 16.495 | 1,876,148 |
| Feb 23 2024 | 16.61 | -0.05 | -0.30% | 16.65 | 16.67 | 16.54 | 1,795,742 |
| Feb 22 2024 | 16.66 | 0.04 | 0.24% | 16.65 | 16.69 | 16.54 | 2,472,618 |
| Feb 21 2024 | 16.62 | 0.44 | 2.72% | 16.56 | 16.635 | 16.525 | 3,065,054 |
| Feb 20 2024 | 16.18 | -0.15 | -0.92% | 16.34 | 16.37 | 16.145 | 2,160,610 |
