ETFLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.0234 | 0.00 | 0.00% | 0.0234 | 0.0234 | 0.0234 | 0 |
May 30 2024 | 0.0234 | -0.0018 | -7.14% | 0.0234 | 0.0234 | 0.0234 | 200 |
May 29 2024 | 0.0252 | 0.00 | 0.00% | 0.0252 | 0.0252 | 0.0252 | 0 |
May 28 2024 | 0.0252 | 0.00 | 0.00% | 0.0252 | 0.0252 | 0.0252 | 0 |
May 24 2024 | 0.0252 | 0.0052 | 26.00% | 0.0252 | 0.0252 | 0.0252 | 5,065 |
May 23 2024 | 0.02 | -0.0099 | -33.11% | 0.02508 | 0.02508 | 0.02 | 2,100 |
May 22 2024 | 0.0299 | 0.00644 | 27.45% | 0.023 | 0.0299 | 0.023 | 2,650 |
May 21 2024 | 0.02346 | 0.00262 | 12.57% | 0.02346 | 0.02346 | 0.02346 | 107,003 |
May 20 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
May 17 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
May 16 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
May 15 2024 | 0.02084 | 0.0003 | 1.46% | 0.02182 | 0.02182 | 0.02084 | 4,824 |
May 14 2024 | 0.02054 | 0.00 | 0.00% | 0.02054 | 0.02054 | 0.02054 | 0 |
May 13 2024 | 0.02054 | 0.00086 | 4.37% | 0.02054 | 0.02054 | 0.02054 | 100 |
May 10 2024 | 0.01968 | -0.00076 | -3.72% | 0.01968 | 0.01968 | 0.01968 | 365 |
May 09 2024 | 0.02044 | 0.00 | 0.00% | 0.02044 | 0.02044 | 0.02044 | 0 |
May 08 2024 | 0.02044 | 0.00284 | 16.14% | 0.02044 | 0.02044 | 0.02044 | 1,500 |
May 07 2024 | 0.0176 | -0.00312 | -15.06% | 0.0176 | 0.0176 | 0.0176 | 2,464 |
May 06 2024 | 0.02072 | 0.0037 | 21.74% | 0.02072 | 0.02072 | 0.02072 | 110 |
May 03 2024 | 0.01702 | 0.00 | 0.00% | 0.01702 | 0.01702 | 0.01702 | 0 |
May 02 2024 | 0.01702 | 0.00 | 0.00% | 0.01702 | 0.01702 | 0.01702 | 0 |
May 01 2024 | 0.01702 | -0.00178 | -9.47% | 0.01702 | 0.01702 | 0.01702 | 100 |
Apr 30 2024 | 0.0188 | 0.00238 | 14.49% | 0.0185 | 0.0188 | 0.0185 | 4,000 |
Apr 29 2024 | 0.01642 | -0.00098 | -5.63% | 0.021 | 0.021 | 0.01642 | 1,500 |
Apr 26 2024 | 0.0174 | 0.0027 | 18.37% | 0.0174 | 0.0174 | 0.0174 | 3,677 |
Apr 25 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
Apr 24 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
Apr 23 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
Apr 22 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
Apr 19 2024 | 0.0147 | -0.0054 | -26.87% | 0.0178 | 0.0236 | 0.0146 | 90,355 |
Apr 18 2024 | 0.0201 | 0.00056 | 2.87% | 0.0274 | 0.0274 | 0.0201 | 18,748 |
Apr 17 2024 | 0.01954 | 0.00 | 0.00% | 0.01954 | 0.01954 | 0.01954 | 0 |
Apr 16 2024 | 0.01954 | 0.00 | 0.00% | 0.01954 | 0.01954 | 0.01954 | 0 |
Apr 15 2024 | 0.01954 | -0.00096 | -4.68% | 0.01954 | 0.01954 | 0.01954 | 180 |
Apr 12 2024 | 0.0205 | 0.00162 | 8.55% | 0.0205 | 0.0205 | 0.0205 | 100 |
Apr 11 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
Apr 10 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
Apr 09 2024 | 0.018885 | 0.00 | 0.00% | 0.018885 | 0.018885 | 0.018885 | 0 |
Apr 08 2024 | 0.018885 | -0.0008 | -4.04% | 0.0143 | 0.0201 | 0.0143 | 16,600 |
Apr 05 2024 | 0.01968 | 0.00 | 0.00% | 0.01968 | 0.01968 | 0.01968 | 0 |
Apr 04 2024 | 0.01968 | 0.00 | 0.00% | 0.01968 | 0.01968 | 0.01968 | 6,000 |
Apr 03 2024 | 0.01968 | 0.00158 | 8.73% | 0.02002 | 0.02002 | 0.01968 | 16,500 |
Apr 02 2024 | 0.0181 | 0.00 | 0.00% | 0.0181 | 0.0181 | 0.0181 | 0 |
Apr 01 2024 | 0.0181 | -0.00154 | -7.84% | 0.0181 | 0.0181 | 0.0181 | 700 |
Mar 28 2024 | 0.01964 | 0.00 | 0.00% | 0.01964 | 0.01964 | 0.01964 | 0 |
Mar 27 2024 | 0.01964 | 0.00 | 0.00% | 0.01964 | 0.01964 | 0.01964 | 0 |
Mar 26 2024 | 0.01964 | 0.00 | 0.00% | 0.01964 | 0.01964 | 0.01964 | 0 |
Mar 25 2024 | 0.01964 | 0.00 | 0.00% | 0.01964 | 0.01964 | 0.01964 | 0 |
Mar 22 2024 | 0.01964 | -0.00126 | -6.03% | 0.01964 | 0.01964 | 0.01964 | 1,000 |
Mar 21 2024 | 0.0209 | 0.00 | 0.00% | 0.0209 | 0.0209 | 0.0209 | 0 |
Mar 20 2024 | 0.0209 | 0.00116 | 5.88% | 0.0209 | 0.0209 | 0.0209 | 13,215 |
Mar 19 2024 | 0.01974 | 0.00 | 0.00% | 0.01974 | 0.01974 | 0.01974 | 0 |
Mar 18 2024 | 0.01974 | 0.00 | 0.00% | 0.01974 | 0.01974 | 0.01974 | 0 |
Mar 15 2024 | 0.01974 | -0.00766 | -27.96% | 0.01974 | 0.01974 | 0.01974 | 1,961 |
Mar 14 2024 | 0.0274 | 0.00 | 0.00% | 0.0274 | 0.0274 | 0.0274 | 0 |
Mar 13 2024 | 0.0274 | 0.0054 | 24.55% | 0.0274 | 0.0274 | 0.0274 | 10,000 |
Mar 12 2024 | 0.022 | 0.0019 | 9.45% | 0.0204 | 0.022 | 0.0186 | 222,000 |
Mar 11 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0 |
Mar 08 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0 |
Mar 07 2024 | 0.0201 | 0.00058 | 2.97% | 0.02002 | 0.0201 | 0.02002 | 2,167 |
Mar 06 2024 | 0.01952 | 0.00 | 0.00% | 0.01952 | 0.01952 | 0.01952 | 0 |
Mar 05 2024 | 0.01952 | -0.00328 | -14.39% | 0.01952 | 0.01952 | 0.01952 | 110 |
Mar 04 2024 | 0.0228 | 0.00 | 0.00% | 0.0228 | 0.0228 | 0.0228 | 0 |