Ecofin Digital Payments I... (ETPA)
AMEX: ETPA
· Real-Time Price · USD
25.14
-0.04 (-0.18%)
At close: Nov 28, 2022, 9:56 PM
ETPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 25.15 | 0.00% | 0 |
| Nov 29, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 25.15 | 0.00% | 0 |
| Nov 28, 2022 | 25.11 | 25.57 | 23.97 | 25.14 | 25.15 | -0.16% | 9,834 |
| Nov 25, 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | 0 |
| Nov 23, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.16% | 97 |
| Nov 22, 2022 | 25.01 | 25.13 | 25.01 | 25.13 | 25.13 | -0.20% | 256 |
| Nov 21, 2022 | 25.05 | 25.18 | 25.05 | 25.18 | 25.18 | -1.41% | 539 |
| Nov 18, 2022 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | 0.59% | 949 |
| Nov 17, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.67% | 31 |
| Nov 16, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.34% | 606 |
| Nov 15, 2022 | 26.40 | 26.65 | 26.40 | 26.44 | 26.44 | 1.23% | 301 |
| Nov 14, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.84% | 173 |
| Nov 11, 2022 | 26.44 | 26.62 | 26.44 | 26.61 | 26.61 | 3.58% | 528 |
| Nov 10, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 7.81% | 155 |
| Nov 9, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -3.52% | 0 |
| Nov 8, 2022 | 24.80 | 24.80 | 24.52 | 24.70 | 24.70 | 0.90% | 583 |
| Nov 7, 2022 | 24.22 | 24.48 | 24.22 | 24.48 | 24.48 | 1.49% | 348 |
| Nov 4, 2022 | 24.24 | 24.24 | 24.12 | 24.12 | 24.12 | 1.39% | 245 |
| Nov 3, 2022 | 23.86 | 23.86 | 23.79 | 23.79 | 23.79 | -4.27% | 1,066 |
| Nov 2, 2022 | 25.36 | 25.36 | 24.85 | 24.85 | 24.85 | -4.50% | 132 |