UK markets close in 2 hours 52 minutes

Eventide Core Bond N (ETNRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.19-0.01 (-0.12%)
At close: 08:05AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.198.198.198.198.19-
20 Jun 20248.208.208.208.208.20-
18 Jun 20248.218.218.218.218.21-
17 Jun 20248.188.188.188.188.18-
14 Jun 20248.218.218.218.218.21-
13 Jun 20248.208.208.208.208.20-
12 Jun 20248.188.188.188.188.18-
11 Jun 20248.138.138.138.138.13-
10 Jun 20248.108.108.108.108.10-
07 Jun 20248.118.118.118.118.11-
06 Jun 20248.188.188.188.188.18-
05 Jun 20248.178.178.178.178.17-
04 Jun 20248.158.158.158.158.15-
03 Jun 20248.128.128.128.128.12-
31 May 20248.078.078.078.078.07-
30 May 20248.058.058.058.058.05-
29 May 20248.018.018.018.018.01-
28 May 20248.058.058.058.058.05-
24 May 20248.088.088.088.088.08-
23 May 20248.078.078.078.078.07-
22 May 20248.108.108.108.108.10-
21 May 20248.118.118.118.118.11-
20 May 20248.108.108.108.108.10-
17 May 20248.108.108.108.108.10-
16 May 20248.138.138.138.138.13-
15 May 20248.148.148.148.148.14-
14 May 20248.098.098.098.098.09-
13 May 20248.078.078.078.078.07-
10 May 20248.068.068.068.068.06-
09 May 20248.088.088.088.088.08-
08 May 20248.068.068.068.068.06-
07 May 20248.078.078.078.078.07-
06 May 20248.068.068.068.068.06-
03 May 20248.058.058.058.058.05-
02 May 20248.018.018.018.018.01-
01 May 20247.997.997.997.997.99-
30 Apr 20247.957.957.957.957.95-
29 Apr 20247.987.987.987.987.98-
26 Apr 20247.957.957.957.957.95-
25 Apr 20247.927.927.927.927.92-
24 Apr 20247.957.957.957.957.95-
23 Apr 20247.987.987.987.987.98-
22 Apr 20247.967.967.967.967.96-
19 Apr 20247.967.967.967.967.96-
18 Apr 20247.947.947.947.947.94-
17 Apr 20247.977.977.977.977.97-
16 Apr 20247.937.937.937.937.93-
15 Apr 20247.967.967.967.967.96-
12 Apr 20248.028.028.028.028.02-
11 Apr 20247.997.997.997.997.99-
10 Apr 20247.997.997.997.997.99-
09 Apr 20248.098.098.098.098.09-
08 Apr 20248.068.068.068.068.06-
05 Apr 20248.088.088.088.088.08-
04 Apr 20248.118.118.118.118.11-
03 Apr 20248.088.088.088.088.08-
02 Apr 20248.088.088.088.088.08-
01 Apr 20248.098.098.098.098.09-
28 Mar 20248.158.158.158.158.15-
27 Mar 20248.158.158.158.158.15-
26 Mar 20248.208.208.208.208.20-
25 Mar 20248.198.198.198.198.19-
22 Mar 20248.208.208.208.208.20-
21 Mar 20248.178.178.178.178.17-
20 Mar 20248.178.178.178.178.17-
19 Mar 20248.158.158.158.158.15-
18 Mar 20248.138.138.138.138.13-
15 Mar 20248.148.148.148.148.14-
14 Mar 20248.148.148.148.148.14-
13 Mar 20248.198.198.198.198.19-
12 Mar 20248.218.218.218.218.21-
11 Mar 20248.228.228.228.228.22-
08 Mar 20248.238.238.238.238.23-
07 Mar 20248.228.228.228.228.22-
06 Mar 20248.218.218.218.218.21-
05 Mar 20248.198.198.198.198.19-
04 Mar 20248.158.158.158.158.15-
01 Mar 20248.178.178.178.178.17-
29 Feb 20248.138.138.138.138.13-
28 Feb 20248.138.138.138.138.13-
27 Feb 20248.118.118.118.118.11-
26 Feb 20248.118.118.118.118.11-
23 Feb 20248.148.148.148.148.14-
22 Feb 20248.108.108.108.108.10-
21 Feb 20248.108.108.108.108.10-
20 Feb 20248.138.138.138.138.13-
16 Feb 20248.118.118.118.118.11-
15 Feb 20248.148.148.148.148.14-
14 Feb 20248.128.128.128.128.12-
13 Feb 20248.098.098.098.098.09-
12 Feb 20248.168.168.168.168.16-
09 Feb 20248.158.158.158.158.15-
08 Feb 20248.168.168.168.168.16-
07 Feb 20248.198.198.198.198.19-
06 Feb 20248.208.208.208.208.20-
05 Feb 20248.168.168.168.168.16-
02 Feb 20248.228.228.228.228.22-
01 Feb 20248.298.298.298.298.29-
31 Jan 20248.268.268.268.268.26-
30 Jan 20248.218.218.218.218.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...