Is VegTech Plant-based Innovation & Climate ETF (EATV) a Buy, Sell, or Hold?
CBOE : EATV
VegTech Plant-based Innovation & Climate ETF — Stock Chart
$15.46 USD
$0 (0.0%)
- Volume
- 2.27K
- Average Volume
- 1.55K
- Market Capitalization
- $5.79M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $18.77
- Year Low
- $13.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
EATV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-05-12 | $15.46 | $15.46 | 0.00% | - |
| 2025-05-09 | $15.46 | $15.46 | 0.00% | - |
| 2025-05-08 | $15.46 | $15.46 | 0.00% | - |
| 2025-05-07 | $15.46 | $15.46 | 0.00% | - |
| 2025-05-06 | $14.60 | $15.46 | 5.89% | 2274 |
| 2025-05-05 | $15.44 | $15.46 | 0.13% | 618 |
| 2025-05-02 | $15.45 | $15.45 | 0.00% | 100 |
| 2025-05-01 | $15.29 | $15.45 | 1.05% | 3700 |
| 2025-04-30 | $15.43 | $15.45 | 0.13% | 13000 |
| 2025-04-29 | $15.79 | $15.45 | -2.15% | 411 |
| 2025-04-28 | $15.46 | $15.46 | 0.00% | 149 |
| 2025-04-25 | $15.40 | $15.51 | 0.71% | 416 |
| 2025-04-24 | $15.40 | $15.50 | 0.65% | 800 |
| 2025-04-23 | $15.47 | $15.35 | -0.78% | 2017 |
| 2025-04-22 | $15.27 | $15.27 | 0.00% | 100 |
| 2025-04-21 | $15.07 | $15.01 | -0.40% | 1108 |
| 2025-04-17 | $15.08 | $15.06 | -0.13% | 2620 |
| 2025-04-16 | $14.88 | $14.88 | 0.00% | 225 |
| 2025-04-15 | $15.06 | $14.97 | -0.60% | 331 |
| 2025-04-14 | $14.99 | $14.99 | 0.00% | 1075 |
| 2025-04-11 | $14.65 | $14.84 | 1.30% | 1100 |
| 2025-04-10 | $14.50 | $14.54 | 0.28% | 900 |
| 2025-04-09 | $14.34 | $14.73 | 2.72% | 1100 |
| 2025-04-08 | $14.40 | $13.92 | -3.33% | 1800 |
| 2025-04-07 | $14.50 | $14.18 | -2.21% | 1322 |
| 2025-04-04 | $14.72 | $14.50 | -1.49% | 3400 |
| 2025-04-03 | $15.06 | $15.06 | 0.00% | 200 |
| 2025-04-02 | $15.28 | $15.33 | 0.33% | 700 |
| 2025-04-01 | $15.16 | $15.32 | 1.06% | 7708 |
| 2025-03-31 | $15.33 | $15.34 | 0.07% | 1100 |
| 2025-03-28 | $15.43 | $15.41 | -0.13% | 1002 |
| 2025-03-27 | $15.54 | $15.55 | 0.06% | 726 |
| 2025-03-26 | $15.45 | $15.45 | 0.00% | 104 |
| 2025-03-25 | $15.54 | $15.53 | -0.06% | 700 |
| 2025-03-24 | $15.46 | $15.53 | 0.45% | 338 |
| 2025-03-21 | $15.49 | $15.47 | -0.13% | 500 |
| 2025-03-20 | $14.78 | $15.61 | 5.62% | 1800 |
| 2025-03-19 | $15.59 | $15.68 | 0.58% | 341 |
| 2025-03-18 | $15.59 | $15.59 | 0.00% | 324 |
| 2025-03-17 | $15.54 | $15.71 | 1.09% | 1000 |
| 2025-03-14 | $15.43 | $15.54 | 0.71% | 1105 |
| 2025-03-13 | $15.54 | $15.34 | -1.29% | 5000 |
| 2025-03-12 | $15.79 | $15.66 | -0.82% | 9700 |
| 2025-03-11 | $15.57 | $15.62 | 0.32% | 2606 |
| 2025-03-10 | $14.50 | $15.80 | 8.97% | 1800 |
| 2025-03-07 | $15.81 | $16.03 | 1.39% | 217 |
| 2025-03-06 | $15.75 | $15.75 | 0.00% | 1040 |
| 2025-03-05 | $14.50 | $15.86 | 9.38% | 1000 |
| 2025-03-04 | $15.40 | $15.76 | 2.34% | 800 |
| 2025-03-03 | $16.02 | $15.80 | -1.37% | 5446 |
| 2025-02-28 | $15.84 | $15.91 | 0.44% | 700 |
| 2025-02-27 | $16.00 | $15.81 | -1.19% | 1000 |
| 2025-02-26 | $16.12 | $16.13 | 0.06% | 10200 |
| 2025-02-25 | $16.13 | $16.11 | -0.12% | 10200 |
| 2025-02-24 | $16.01 | $16.12 | 0.69% | 1000 |
| 2025-02-21 | $16.17 | $16.09 | -0.49% | 32110 |
| 2025-02-20 | $16.17 | $16.11 | -0.37% | 9700 |
| 2025-02-19 | $16.13 | $16.17 | 0.25% | 1239 |
| 2025-02-18 | $16.03 | $16.22 | 1.19% | 3100 |
| 2025-02-14 | $16.00 | $16.30 | 1.88% | 12500 |
| 2025-02-13 | $16.22 | $16.40 | 1.11% | 9316 |
| 2025-02-12 | $16.24 | $16.24 | 0.00% | 576 |
| 2025-02-11 | $16.00 | $16.27 | 1.69% | 1200 |
| 2025-02-10 | $16.15 | $16.17 | 0.12% | 800 |
| 2025-02-07 | $16.25 | $16.15 | -0.62% | 601 |
| 2025-02-06 | $16.38 | $16.39 | 0.06% | 7640 |
| 2025-02-05 | $16.40 | $16.33 | -0.43% | 2100 |
| 2025-02-04 | $16.23 | $16.23 | 0.00% | 340 |
| 2025-02-03 | $15.93 | $16.28 | 2.20% | 1900 |
| 2025-01-31 | $16.67 | $16.51 | -0.96% | 2900 |
| 2025-01-30 | $16.74 | $16.76 | 0.12% | 11630 |
| 2025-01-29 | $15.93 | $16.66 | 4.58% | 900 |
| 2025-01-28 | $16.66 | $16.65 | -0.06% | 500 |
| 2025-01-27 | $16.66 | $16.62 | -0.24% | 811 |
| 2025-01-24 | $16.54 | $16.57 | 0.18% | 5002 |
| 2025-01-23 | $16.43 | $16.56 | 0.79% | 10300 |
| 2025-01-22 | $16.53 | $16.48 | -0.30% | 2235 |
| 2025-01-21 | $16.54 | $16.65 | 0.67% | 500 |
| 2025-01-17 | $16.47 | $16.46 | -0.06% | 5900 |
| 2025-01-16 | $16.31 | $16.41 | 0.61% | 3700 |
| 2025-01-15 | $16.32 | $16.32 | 0.00% | 3573 |
| 2025-01-14 | $16.22 | $16.15 | -0.43% | 1427 |
| 2025-01-13 | $15.96 | $16.14 | 1.13% | 5798 |
| 2025-01-10 | $16.73 | $16.04 | -4.12% | 8085 |
| 2025-01-08 | $18.02 | $16.36 | -9.21% | 4413 |
| 2025-01-07 | $16.60 | $16.38 | -1.33% | 5000 |
| 2025-01-06 | $16.30 | $16.55 | 1.53% | 2009 |
| 2025-01-03 | $16.80 | $16.84 | 0.24% | 6743 |
| 2025-01-02 | $16.91 | $16.79 | -0.71% | 12423 |
| 2024-12-31 | $16.94 | $16.88 | -0.35% | 2600 |