Australia markets open in 3 hours 45 minutes

EIDP, Inc. (CTA-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.48+0.78 (+1.12%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202470.2570.8070.1370.4870.481,977
30 Apr 202469.9669.9669.7069.7069.70789
29 Apr 202470.6070.6070.1070.1070.10973
26 Apr 202470.3570.7970.0070.4270.424,131
25 Apr 202470.0070.5070.0070.4970.493,866
24 Apr 202470.4070.5070.0070.2370.232,244
23 Apr 202470.4570.4970.3770.4570.451,969
22 Apr 202470.7570.7570.1870.3570.354,012
19 Apr 202470.7170.9870.2570.9870.981,475
18 Apr 202470.0071.5970.0071.5771.573,015
17 Apr 202470.7470.9270.1170.9270.921,995
16 Apr 202470.5070.8470.5070.7470.743,375
15 Apr 202471.1171.2570.2070.4170.414,027
12 Apr 202471.4771.4771.1871.1871.18789
11 Apr 202471.4971.4971.0071.0471.042,941
10 Apr 202471.4971.9971.0071.5071.508,732
09 Apr 202471.7871.7871.5071.5071.50431
08 Apr 202471.8671.8671.8671.8671.86-
05 Apr 202472.0072.0071.2471.8671.861,217
04 Apr 202471.9772.1071.5271.5271.521,546
03 Apr 202472.3172.5071.3171.7571.754,738
03 Apr 20241.125 Dividend
02 Apr 202472.6573.2872.6573.1972.073,822
01 Apr 202473.2973.3073.0073.3072.171,958
28 Mar 202472.9873.5772.9873.3372.203,282
27 Mar 202472.6572.9572.4372.9571.833,457
26 Mar 202472.6072.6272.4772.6271.503,432
25 Mar 202472.6572.6572.1772.4271.312,045
22 Mar 202472.2072.4372.1072.4171.303,328
21 Mar 202471.7972.0071.7971.9770.864,429
20 Mar 202471.3871.7971.3871.7970.693,081
19 Mar 202471.1671.3871.1671.3870.284,287
18 Mar 202471.1371.1970.8671.1970.103,177
15 Mar 202471.0971.2171.0971.1670.071,540
14 Mar 202471.1971.3871.0071.0369.944,794
13 Mar 202471.1471.1871.1471.1570.061,417
12 Mar 202471.0871.1370.7971.1370.043,146
11 Mar 202470.9071.0070.9071.0069.91998
08 Mar 202470.9070.9970.9070.9969.901,716
07 Mar 202470.5270.9570.5270.9069.812,597
06 Mar 202470.6970.7870.5270.7869.693,207
05 Mar 202470.9070.9670.5370.8069.712,617
04 Mar 202470.5271.1470.0870.6269.534,004
01 Mar 202470.6070.6570.5770.5769.492,003
29 Feb 202470.5871.2570.5670.5769.4910,240
28 Feb 202470.6570.6570.2470.5769.492,003
27 Feb 202470.1170.7070.1170.6269.533,679
26 Feb 202470.4470.7070.4470.7069.611,089
23 Feb 202470.3070.5770.0470.5269.446,402
22 Feb 202470.0270.4869.8970.2969.212,306
21 Feb 202469.6369.9969.6169.9068.834,850
20 Feb 202469.8969.9969.4569.9668.883,914
16 Feb 202469.9870.1069.5069.8968.823,150
15 Feb 202469.5169.9869.4069.9868.903,538
14 Feb 202469.1369.9669.0569.6468.5711,546
13 Feb 202468.2569.1868.1668.7967.7310,862
12 Feb 202469.1969.5166.5568.5867.53183,802
09 Feb 202470.2070.5168.5568.7067.6447,736
08 Feb 202471.6371.6370.8070.9069.816,628
07 Feb 202471.5172.0071.5071.5970.493,334
06 Feb 202472.0272.8672.0272.5271.411,082
05 Feb 202472.0272.3170.8772.3171.201,777
02 Feb 202473.2473.2473.2473.2472.11-
01 Feb 202473.2474.6072.9773.2472.112,707
31 Jan 202471.5074.6971.5071.5370.438,664
30 Jan 202471.6371.9971.5071.5070.401,640
29 Jan 202470.7071.8570.7071.6470.532,296
26 Jan 202470.7571.4070.5271.3470.241,690
25 Jan 202470.9371.4070.3570.7569.663,398
24 Jan 202470.0071.0070.0070.4869.391,918
23 Jan 202470.9070.9070.4770.4769.391,224
22 Jan 202470.6670.6670.6670.6669.57343
19 Jan 202470.0070.2569.7070.1069.024,774
18 Jan 202470.0070.1069.6070.0068.923,419
17 Jan 202471.1271.1270.0070.0068.922,886
16 Jan 202471.0071.5370.9971.2570.151,956
12 Jan 202470.6271.1570.0071.0069.912,206
11 Jan 202471.2071.4770.6570.6569.56905
11 Jan 20241.125 Dividend
10 Jan 202471.6873.0071.4571.4569.245,322
09 Jan 202470.4571.5170.4571.2069.002,557
08 Jan 202469.1570.4169.1070.2068.035,777
05 Jan 202470.2270.5469.3269.6467.492,885
04 Jan 202469.2371.2069.2370.0067.842,305
03 Jan 202469.5370.0069.4569.5367.385,031
02 Jan 202469.4570.0069.4570.0067.843,442
29 Dec 202370.1270.3969.3569.4767.334,585
28 Dec 202370.5070.5068.5169.5067.3513,767
27 Dec 202370.0870.7670.0070.7668.583,464
26 Dec 202370.0070.0070.0070.0067.84640
22 Dec 202370.0070.0070.0070.0067.84441
21 Dec 202370.1171.4469.5069.5067.355,321
20 Dec 202370.0071.5569.4570.1167.944,699
19 Dec 202370.9773.0067.9269.1166.987,392
18 Dec 202372.0172.1370.5171.0168.824,812
15 Dec 202372.6873.7571.8172.0569.831,730
14 Dec 202376.4576.4573.0073.7371.454,329
13 Dec 202371.5071.9271.2571.9269.701,962
12 Dec 202373.0173.0170.0071.7369.522,582
11 Dec 202372.0073.0071.9072.4070.161,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...