Touchstone Climate Transition ETF (HEAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 30 Apr 2024 | 24.76 | 24.76 | 24.69 | 24.69 | 24.69 | 100 |
| 29 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
| 26 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 25 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 24 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 23 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| 22 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 19 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 18 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 17 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| 16 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| 15 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| 12 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 11 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 10 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| 09 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 08 Apr 2024 | 25.56 | 25.56 | 25.50 | 25.50 | 25.50 | 200 |
| 05 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 04 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| 03 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 02 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 01 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
| 28 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| 27 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 26 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 25 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
| 22 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 21 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 20 Mar 2024 | 25.36 | 25.55 | 25.34 | 25.55 | 25.55 | 900 |
| 19 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 100 |
| 18 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 15 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
| 14 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 13 Mar 2024 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | 100 |
| 12 Mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 11 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| 08 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 100 |
| 07 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 06 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 05 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 100 |
| 04 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
| 01 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| 29 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
| 26 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 23 Feb 2024 | 24.58 | 24.70 | 24.58 | 24.70 | 24.70 | 200 |
| 22 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 100 |
| 21 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 20 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
| 16 Feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
| 15 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 14 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 13 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 100 |
| 12 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| 09 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 08 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 07 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 06 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 05 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 100 |
| 02 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 100 |
| 01 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 31 Jan 2024 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | 200 |
| 30 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 29 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
| 26 Jan 2024 | 24.16 | 24.17 | 24.10 | 24.10 | 24.10 | 1,700 |
| 25 Jan 2024 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 100 |
| 24 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
| 23 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
| 22 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
| 19 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 17 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
| 16 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 100 |
| 12 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 11 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
| 10 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 09 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 300 |
| 05 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 300 |
| 04 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 200 |
| 03 Jan 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 02 Jan 2024 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | 600 |
| 29 Dec 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 100 |
| 28 Dec 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 27 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
| 27 Dec 2023 | 0.189 Dividend | |||||
| 26 Dec 2023 | 25.34 | 25.36 | 25.33 | 25.36 | 25.17 | 600 |
| 22 Dec 2023 | 25.13 | 25.19 | 25.13 | 25.19 | 25.00 | 800 |
| 21 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 200 |
| 20 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.47 | 200 |
| 19 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 300 |
| 18 Dec 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.63 | 300 |
| 15 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.67 | 300 |
| 14 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | 100 |
| 13 Dec 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.28 | 200 |
| 12 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | 100 |
| 11 Dec 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.68 | 200 |
| 08 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.57 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.