Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drivewealth Power Saver ETF (NY: EERN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.139 3.139 3.139 3.139 33 -0.01(-0.31%)
May 27, 2022 3.148 3.148 3.148 3.148 0 +0.06(+1.94%)
May 26, 2022 3.088 3.088 3.088 3.088 0 +0.05(+1.65%)
May 25, 2022 3.038 3.038 3.038 3.038 6 +0.04(+1.45%)
May 24, 2022 2.995 2.995 2.995 2.995 0 -0.02(-0.74%)
May 23, 2022 3.017 3.017 3.017 3.017 750 +0.01(+0.37%)
May 20, 2022 3.006 3.006 3.006 3.006 27 -0.02(-0.63%)
May 19, 2022 3.025 3.025 3.025 3.025 20 -0.01(-0.28%)
May 18, 2022 3.034 3.034 3.034 3.034 412 -0.06(-1.85%)
May 17, 2022 3.066 3.091 3.066 3.091 6,824 +0.03(+0.92%)
May 16, 2022 3.050 3.063 3.041 3.063 8,047 +0.03(+1.09%)
May 13, 2022 3.030 3.030 3.030 3.030 0 +0.04(+1.26%)
May 12, 2022 2.992 2.992 2.992 2.992 0 -0.08(-2.57%)
May 11, 2022 3.071 3.071 3.071 3.071 0 -0.04(-1.36%)
May 10, 2022 3.113 3.113 3.113 3.113 6 +0.01(+0.31%)
May 09, 2022 3.104 3.104 3.104 3.104 13 -0.07(-2.09%)
May 06, 2022 3.170 3.170 3.170 3.170 0 -0.01(-0.39%)
May 05, 2022 3.182 3.182 3.182 3.182 148 -0.05(-1.54%)
May 04, 2022 3.232 3.232 3.232 3.232 0 +0.04(+1.11%)
May 03, 2022 3.196 3.196 3.196 3.196 6 +0.04(+1.19%)
May 02, 2022 3.159 3.159 3.159 3.159 175 -0.03(-1.00%)
Apr 29, 2022 3.191 3.191 3.191 3.191 675 -0.04(-1.18%)
Apr 28, 2022 3.229 3.229 3.229 3.229 0 +0.01(+0.26%)
Apr 27, 2022 3.220 3.220 3.220 3.220 0 +0.01(+0.35%)
Apr 26, 2022 3.209 3.209 3.209 3.209 163 -0.04(-1.21%)
Apr 22, 2022 3.248 272 -0.03(-0.95%)
Apr 21, 2022 3.280 3.280 3.280 3.280 0 -0.02(-0.60%)
Apr 20, 2022 3.299 3.299 3.299 3.299 299 +0.03(+0.82%)
Apr 19, 2022 3.273 3.273 3.273 3.273 61 +0.03(+0.78%)
Apr 18, 2022 3.247 3.247 3.247 3.247 0 -0.01(-0.45%)
Apr 14, 2022 3.262 3.262 3.262 3.262 681 -0.02(-0.53%)
Apr 13, 2022 3.290 3.290 3.279 3.279 5,469 +0.02(+0.77%)
Apr 12, 2022 3.254 3.254 3.254 3.254 136 -0.00(-0.10%)
Apr 11, 2022 3.257 3.257 3.257 3.257 149 -0.04(-1.22%)
Apr 08, 2022 3.298 3.298 3.298 3.298 681 -0.01(-0.45%)
Apr 07, 2022 3.313 3.313 3.313 3.313 204 -0.00(-0.09%)
Apr 06, 2022 3.316 3.316 3.316 3.316 74 -0.01(-0.34%)
Apr 05, 2022 3.327 3.327 3.327 3.327 6 -0.02(-0.51%)
Apr 04, 2022 3.344 3.344 3.344 3.344 13 +0.03(+0.81%)
Apr 01, 2022 3.377 3.377 3.296 3.317 7,417 +0.01(+0.43%)
Mar 31, 2022 3.318 3.318 3.303 3.303 2,070 +0.02(+0.52%)
Mar 30, 2022 3.286 3.286 3.286 3.286 0 -0.00(-0.13%)
Mar 29, 2022 3.290 3.290 3.290 3.290 0 +0.03(+0.96%)
Mar 28, 2022 3.259 3.259 3.259 3.259 116 +0.00(+0.06%)
Mar 25, 2022 3.257 3.257 3.257 3.257 0 -0.01(-0.23%)
Mar 24, 2022 3.265 3.265 3.265 3.265 20 +0.01(+0.31%)
Mar 23, 2022 3.255 3.255 3.255 3.255 0 -0.01(-0.21%)
Mar 22, 2022 3.261 3.261 3.261 3.261 123 +0.01(+0.46%)
Mar 21, 2022 3.247 3.247 3.247 3.247 20 -0.02(-0.70%)
Mar 18, 2022 3.269 3.269 3.269 3.269 0 +0.02(+0.53%)
Mar 17, 2022 3.252 3.252 3.252 3.252 0 +0.04(+1.38%)
Mar 16, 2022 3.208 3.208 3.208 3.208 0 +0.05(+1.72%)
Mar 15, 2022 3.154 3.154 3.154 3.154 6 +0.01(+0.39%)
Mar 14, 2022 3.142 3.142 3.142 3.142 34 -0.07(-2.13%)
Mar 11, 2022 3.210 3.210 3.210 3.210 687 -0.03(-0.97%)
Mar 10, 2022 3.242 3.242 3.242 3.242 34 -0.02(-0.46%)
Mar 09, 2022 3.257 3.257 3.257 3.257 75 +0.02(+0.56%)
Mar 08, 2022 3.239 3.239 3.239 3.239 13 +0.01(+0.29%)
Mar 07, 2022 3.229 3.229 3.229 3.229 364 -0.07(-2.09%)
Mar 04, 2022 3.298 3.298 3.298 3.298 687 -0.01(-0.44%)
Mar 03, 2022 3.313 3.313 3.313 3.313 13 +0.00(+0.10%)
Mar 02, 2022 3.309 3.309 3.309 3.309 27 +0.04(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.