Ipath Series B Carbon ETN (NY: GRN )

25.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 26.00 26.04 25.86 25.91 1,071 +0.29(+1.13%)
Jul 22, 2024 25.58 25.61 25.42 25.61 840 -0.39(-1.48%)
Jul 19, 2024 26.24 26.24 26.00 26.00 681 -0.01(-0.04%)
Jul 18, 2024 26.11 26.28 26.01 26.01 690 -0.10(-0.38%)
Jul 17, 2024 26.26 26.28 26.05 26.11 6,328 -0.58(-2.18%)
Jul 16, 2024 26.69 26.85 26.65 26.69 421 +0.18(+0.67%)
Jul 15, 2024 26.48 26.52 26.48 26.52 861 -0.68(-2.52%)
Jul 12, 2024 27.19 27.20 27.19 27.20 1,016 +0.25(+0.93%)
Jul 11, 2024 26.76 26.95 26.65 26.95 1,426 +0.25(+0.95%)
Jul 10, 2024 26.87 26.87 26.60 26.70 1,191 -0.26(-0.98%)
Jul 09, 2024 26.44 26.96 26.44 26.96 1,012 -0.19(-0.72%)
Jul 08, 2024 27.17 27.17 27.02 27.15 1,364 -0.44(-1.58%)
Jul 05, 2024 27.46 27.75 27.46 27.59 3,314 -0.27(-0.97%)
Jul 03, 2024 27.80 27.86 27.68 27.86 6,670 +0.12(+0.43%)
Jul 02, 2024 27.66 27.94 27.66 27.74 2,457 +1.01(+3.80%)
Jul 01, 2024 26.76 26.76 26.65 26.73 3,777 +0.28(+1.06%)
Jun 28, 2024 26.50 26.62 26.45 26.45 2,874 +0.82(+3.18%)
Jun 27, 2024 26.04 26.25 23.94 25.63 166,319 -0.71(-2.70%)
Jun 26, 2024 26.34 26.34 26.34 26.34 316 -0.19(-0.72%)
Jun 25, 2024 26.68 26.68 26.53 26.53 753 +0.06(+0.23%)
Jun 24, 2024 26.40 26.55 26.40 26.47 2,535 -0.27(-0.99%)
Jun 21, 2024 26.62 26.73 26.62 26.73 1,286 -0.32(-1.20%)
Jun 20, 2024 27.41 27.41 27.02 27.06 18,346 +0.22(+0.82%)
Jun 18, 2024 26.71 26.88 26.71 26.84 20,276 +0.05(+0.19%)
Jun 17, 2024 26.80 26.80 26.61 26.79 3,088 -0.17(-0.61%)
Jun 14, 2024 26.75 26.98 26.65 26.96 5,177 -0.73(-2.65%)
Jun 13, 2024 27.77 27.77 27.69 27.69 832 +0.14(+0.52%)
Jun 12, 2024 27.86 27.86 27.42 27.55 2,007 -0.03(-0.12%)
Jun 11, 2024 27.49 27.67 27.49 27.58 1,001 -0.23(-0.83%)
Jun 10, 2024 27.48 28.03 27.48 27.81 8,416 -0.18(-0.64%)
Jun 07, 2024 27.68 27.99 27.68 27.99 2,273 +0.02(+0.07%)
Jun 06, 2024 27.94 28.06 27.92 27.97 3,211 -0.19(-0.66%)
Jun 05, 2024 27.93 28.16 27.93 28.16 1,338 -0.27(-0.95%)
Jun 04, 2024 28.31 28.54 28.31 28.43 2,217 -0.79(-2.72%)
Jun 03, 2024 29.80 29.80 29.10 29.22 1,025 +0.23(+0.79%)
May 31, 2024 29.34 29.34 28.99 28.99 1,269 -0.46(-1.56%)
May 30, 2024 29.08 29.47 29.08 29.45 1,543 +0.55(+1.90%)
May 29, 2024 28.75 28.97 28.75 28.90 6,096 -0.23(-0.78%)
May 28, 2024 29.03 29.20 29.02 29.13 4,758 -0.50(-1.67%)
May 24, 2024 29.22 29.62 29.22 29.62 2,333 -0.16(-0.55%)
May 23, 2024 29.96 29.96 29.65 29.79 2,842 -0.10(-0.33%)
May 22, 2024 29.57 29.93 29.57 29.89 2,274 +0.18(+0.60%)
May 21, 2024 29.38 29.87 29.38 29.71 3,499 +0.71(+2.43%)
May 20, 2024 28.72 29.25 28.69 29.00 9,074 +1.50(+5.47%)
May 17, 2024 27.40 27.59 27.40 27.50 1,636 -0.11(-0.42%)
May 16, 2024 27.47 27.62 27.18 27.61 4,560 +0.71(+2.66%)
May 15, 2024 27.31 27.31 26.87 26.90 2,505 -0.41(-1.50%)
May 14, 2024 27.47 27.75 27.31 27.31 2,549 -0.01(-0.02%)
May 13, 2024 26.95 27.32 26.95 27.32 877 -0.70(-2.50%)
May 10, 2024 28.15 28.15 27.85 28.02 6,432 -0.71(-2.49%)
May 09, 2024 28.50 28.87 28.45 28.73 3,626 +0.75(+2.70%)
May 08, 2024 28.15 28.20 27.90 27.98 4,484 +0.43(+1.56%)
May 07, 2024 25.87 28.46 25.87 27.55 3,228 -1.19(-4.16%)
May 06, 2024 28.36 28.74 28.31 28.74 4,023 +0.71(+2.53%)
May 03, 2024 28.42 28.42 28.03 28.03 2,451 -0.32(-1.15%)
May 02, 2024 28.03 28.58 27.79 28.36 18,207 +1.89(+7.16%)
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.