MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELCV — Eventide High Dividend ETF
NYSE ArcaEventide High Dividend ETF
$30.64
+0.19(+0.62%)
- O
- 30.56
- H
- 30.72
- L
- 30.53
- V
- 66.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.64
Period Return+30.02%
Period High$33.19
Period Low$23.35
Avg Daily Volume43.8K
Total Trading Days365
ELCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.56 | $30.72 | $30.53 | $30.64 | +$0.19 | +0.62% | 66,404 | $30.63 | $30.53 $30.72 |
| Oct 1, 2026 | $30.30 | $30.51 | $30.14 | $30.45 | +$0.14 | +0.46% | 40,012 | $30.35 | $30.14 $30.51 |
| Sep 30, 2026 | $30.56 | $30.56 | $30.31 | $30.31 | $-0.18 | -0.59% | 39,371 | $30.44 | $30.31 $30.56 |
| Sep 29, 2026 | $30.44 | $30.51 | $30.38 | $30.49 | $-0.11 | -0.37% | 57,796 | $30.43 | $30.38 $30.51 |
| Sep 28, 2026 | $30.70 | $30.70 | $30.54 | $30.60 | $-0.15 | -0.48% | 24,880 | $30.63 | $30.54 $30.70 |
| Sep 25, 2026 | $30.72 | $30.77 | $30.65 | $30.75 | +$0.06 | +0.20% | 26,943 | $30.70 | $30.65 $30.77 |
| Sep 24, 2026 | $30.75 | $30.78 | $30.66 | $30.69 | $-0.14 | -0.45% | 34,721 | $30.71 | $30.66 $30.78 |
| Sep 23, 2026 | $30.94 | $30.99 | $30.76 | $30.83 | $-0.18 | -0.58% | 31,996 | $30.87 | $30.76 $30.99 |
| Sep 22, 2026 | $30.99 | $31.07 | $30.99 | $31.01 | $-0.02 | -0.06% | 22,865 | $31.02 | $30.99 $31.07 |
| Sep 21, 2026 | $31.01 | $31.12 | $30.88 | $31.03 | +$0.08 | +0.27% | 18,739 | $31.03 | $30.88 $31.12 |
| Sep 18, 2026 | $30.92 | $30.98 | $30.88 | $30.95 | $-0.01 | -0.04% | 45,419 | $30.93 | $30.88 $30.98 |
| Sep 17, 2026 | $30.94 | $30.98 | $30.81 | $30.96 | +$0.28 | +0.91% | 29,927 | $30.93 | $30.81 $30.98 |
| Sep 16, 2026 | $31.04 | $31.04 | $30.46 | $30.68 | $-0.31 | -1.00% | 56,900 | $30.83 | $30.46 $31.04 |
| Sep 15, 2026 | $31.13 | $31.13 | $30.95 | $30.99 | $-0.02 | -0.06% | 72,138 | $31.02 | $30.95 $31.13 |
| Sep 14, 2026 | $31.16 | $31.16 | $30.94 | $31.01 | $-0.43 | -1.37% | 34,025 | $31.07 | $30.94 $31.16 |
| Sep 11, 2026 | $31.50 | $31.50 | $31.35 | $31.44 | +$0.23 | +0.74% | 20,481 | $31.43 | $31.35 $31.50 |
| Sep 10, 2026 | $31.52 | $31.52 | $31.21 | $31.21 | $-0.47 | -1.48% | 25,304 | $31.32 | $31.21 $31.52 |
| Sep 9, 2026 | $31.85 | $31.94 | $31.65 | $31.68 | $-0.16 | -0.50% | 65,568 | $31.73 | $31.65 $31.94 |
| Sep 8, 2026 | $31.77 | $31.93 | $31.77 | $31.84 | $-0.06 | -0.19% | 28,646 | $31.85 | $31.77 $31.93 |
| Sep 4, 2026 | $31.72 | $31.94 | $31.72 | $31.90 | +$0.12 | +0.39% | 64,217 | $31.90 | $31.72 $31.94 |
| Sep 3, 2026 | $31.66 | $31.84 | $31.52 | $31.78 | +$0.17 | +0.54% | 818,068 | $31.58 | $31.52 $31.84 |
| Sep 2, 2026 | $31.44 | $31.63 | $31.27 | $31.61 | +$0.25 | +0.78% | 46,252 | $31.52 | $31.27 $31.63 |
| Sep 1, 2026 | $31.53 | $31.53 | $31.26 | $31.36 | $-0.12 | -0.38% | 30,142 | $31.33 | $31.26 $31.53 |
| Aug 31, 2026 | $31.41 | $31.48 | $31.36 | $31.48 | +$0.07 | +0.23% | 23,341 | $31.42 | $31.36 $31.48 |
| Aug 28, 2026 | $31.69 | $31.70 | $31.37 | $31.41 | $-0.29 | -0.93% | 50,119 | $31.57 | $31.37 $31.70 |
| Aug 27, 2026 | $31.77 | $31.77 | $31.57 | $31.70 | $-0.10 | -0.31% | 30,151 | $31.69 | $31.57 $31.77 |
| Aug 26, 2026 | $31.58 | $31.86 | $31.58 | $31.80 | +$0.17 | +0.52% | 53,724 | $31.80 | $31.58 $31.86 |
| Aug 25, 2026 | $31.75 | $31.75 | $31.63 | $31.63 | $-0.02 | -0.05% | 31,605 | $31.68 | $31.63 $31.75 |
| Aug 24, 2026 | $31.70 | $31.70 | $31.49 | $31.65 | $-0.17 | -0.53% | 46,770 | $31.61 | $31.49 $31.70 |
| Aug 21, 2026 | $31.99 | $32.02 | $31.74 | $31.82 | $-0.04 | -0.12% | 64,540 | $31.84 | $31.74 $32.02 |