IQ Clean Oceans ETF (OCEN)
AMEX: OCEN
· Real-Time Price · USD
18.55
0.49 (2.71%)
At close: Apr 09, 2025, 2:56 PM
OCEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 18.33 | 19.07 | 18.23 | 18.55 | 18.55 | 2.71% | 19,533 |
| Apr 8, 2025 | 19.02 | 19.02 | 18.06 | 18.06 | 18.06 | -1.85% | 700 |
| Apr 7, 2025 | 18.22 | 18.48 | 18.22 | 18.40 | 18.40 | -2.23% | 2,200 |
| Apr 4, 2025 | 19.03 | 19.05 | 18.82 | 18.82 | 18.82 | -5.57% | 600 |
| Apr 3, 2025 | 19.99 | 20.02 | 19.93 | 19.93 | 19.93 | -2.73% | 232 |
| Apr 2, 2025 | 20.29 | 20.49 | 20.29 | 20.49 | 20.49 | 0.69% | 5,100 |
| Apr 1, 2025 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.15% | 400 |
| Mar 31, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.49% | 100 |
| Mar 28, 2025 | 20.51 | 20.51 | 20.42 | 20.42 | 20.42 | -1.11% | 500 |
| Mar 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.00% | 100 |
| Mar 26, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.29% | 100 |
| Mar 25, 2025 | 20.98 | 20.98 | 20.87 | 20.92 | 20.92 | 0.05% | 535 |
| Mar 24, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% | 100 |
| Mar 21, 2025 | 20.82 | 20.88 | 20.82 | 20.86 | 20.86 | -1.42% | 400 |
| Mar 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.13 | -0.56% | 100 |
| Mar 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.25 | 0.05% | 100 |
| Mar 18, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.24 | -0.14% | 100 |
| Mar 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.27 | 1.43% | 100 |
| Mar 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 1.74% | 100 |
| Mar 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.61 | -0.63% | 100 |