Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF) Exchange: PINK
Data as of May 3, 2024
$4.22 ($-0.07) -1.58%
Evolve Funds Group Inc Evolve Marijuana ETF Units - Daily Information
Click for more stock information on Evolve Funds Group Inc Evolve Marijuana ETF Units.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.32 |
| Previous Close | $4.22 |
| High | $4.32 |
| Low | $4.22 |
| Adjusted Open | $4.32 |
| Previous Adjusted Close | $4.22 |
| Adjusted High | $4.32 |
| Adjusted Low | $4.22 |
About Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF)
DELISTED - Evolve Funds Group Inc - Evolve Marijuana ETF (Units)
Invest in Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF)
Historical Stock Data for Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-26 | $4.32 | $4.32 | $4.22 | $4.22 | $4.22 | 526 |
| 2020-03-25 | $4.30 | $4.30 | $4.29 | $4.29 | $4.29 | 264 |
| 2020-03-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 84 |
| 2020-03-23 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 16 |
| 2020-03-20 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 1,313 |
| 2020-03-19 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 21 |
| 2020-03-18 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 282 |
| 2020-03-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 319 |
| 2020-03-12 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 364 |
| 2020-03-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 20 |
| 2020-03-09 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 127 |
| 2020-03-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 40 |
| 2020-03-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 503 |
| 2020-03-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 3 |
| 2020-03-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 15 |
| 2020-02-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 102 |
| 2020-02-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 2,550 |
| 2020-02-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12 |
| 2020-02-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 71 |
| 2020-02-21 | $8.19 | $8.19 | $8.00 | $8.00 | $8.00 | 429 |
| 2020-02-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2 |
| 2020-02-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 87 |
| 2020-02-14 | $7.91 | $7.91 | $7.90 | $7.90 | $7.90 | 310 |
| 2020-02-13 | $7.77 | $7.77 | $7.76 | $7.76 | $7.76 | 503 |
| 2020-02-12 | $7.83 | $7.83 | $7.81 | $7.81 | $7.81 | 5,251 |
| 2020-02-11 | $7.50 | $7.77 | $7.50 | $7.50 | $7.50 | 806 |
| 2020-02-10 | $8.05 | $8.06 | $7.88 | $7.88 | $7.88 | 4,000 |
| 2020-02-07 | $8.08 | $8.08 | $8.01 | $8.05 | $8.05 | 1,629 |
| 2020-02-06 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 159 |
| 2020-02-05 | $8.75 | $8.75 | $8.55 | $8.56 | $8.56 | 1,035 |
| 2020-02-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 62 |
| 2020-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 21 |
| 2020-01-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 158 |
| 2020-01-29 | $9.17 | $9.17 | $8.94 | $8.94 | $8.94 | 395 |
| 2020-01-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2020-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2020-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10 |
| 2020-01-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 44 |
| 2020-01-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 553 |
| 2020-01-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 70 |
| 2020-01-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 3 |
| 2020-01-13 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 70 |
| 2020-01-10 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 12 |
| 2020-01-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 1,025 |
| 2020-01-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 12 |
| 2020-01-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 400 |
| 2020-01-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 13 |
| 2020-01-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 700 |
| 2020-01-02 | $9.16 | $9.16 | $9.00 | $9.00 | $9.00 | 413 |
| 2019-12-31 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 420 |
| 2019-12-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 316 |
| 2019-12-27 | $8.54 | $8.54 | $8.53 | $8.53 | $8.53 | 925 |
| 2019-12-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 7 |
| 2019-12-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 61 |
| 2019-12-19 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 104 |
| 2019-12-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1,008 |
| 2019-12-17 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 75 |
| 2019-12-16 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 551 |
| 2019-12-13 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 9 |
| 2019-12-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 200 |
| 2019-12-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 9 |
| 2019-12-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2 |
| 2019-12-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 30 |
| 2019-12-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 650 |
| 2019-12-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 5 |
| 2019-12-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 65 |
| 2019-12-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 149 |
| 2019-12-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 89 |
| 2019-11-27 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 10 |
| 2019-11-26 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 1 |
| 2019-11-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 5 |
| 2019-11-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 536 |
| 2019-11-18 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 1,026 |
| 2019-11-15 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 5 |
| 2019-11-14 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 215 |
| 2019-11-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2019-11-11 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 61 |
| 2019-11-07 | $10.80 | $10.80 | $10.60 | $10.60 | $10.60 | 277 |
| 2019-11-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 136 |
| 2019-10-31 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2019-10-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2019-10-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 35 |
| 2019-10-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 10 |
| 2019-10-24 | $11.32 | $11.35 | $11.31 | $11.35 | $11.35 | 1,000 |
| 2019-10-23 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 20 |
| 2019-10-21 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 509 |
| 2019-10-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2019-10-14 | $11.20 | $11.20 | $10.85 | $10.85 | $10.85 | 361 |
| 2019-10-11 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 20 |
| 2019-10-10 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1,004 |
| 2019-10-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 202 |
| 2019-10-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 518 |
| 2019-10-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2019-10-02 | $11.61 | $11.79 | $11.61 | $11.79 | $11.79 | 1,550 |
| 2019-10-01 | $12.23 | $12.23 | $12.05 | $12.05 | $12.05 | 1,700 |
| 2019-09-30 | $12.85 | $12.85 | $12.43 | $12.43 | $12.43 | 1,619 |
| 2019-09-27 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 78 |
| 2019-09-26 | $13.44 | $13.44 | $13.44 | $13.44 | $13.10 | 750 |
| 2019-09-25 | $14.23 | $14.23 | $14.23 | $14.23 | $13.87 | 50 |
| 2019-09-23 | $14.23 | $14.23 | $14.23 | $14.23 | $13.87 | 240 |
| 2019-09-20 | $14.17 | $14.17 | $14.17 | $14.17 | $13.81 | 610 |
| 2019-09-19 | $15.24 | $15.24 | $15.24 | $15.24 | $14.85 | 10 |
| 2019-09-18 | $15.24 | $15.24 | $15.24 | $15.24 | $14.85 | 33 |
| 2019-09-16 | $15.24 | $15.24 | $15.24 | $15.24 | $14.85 | 205 |
| 2019-09-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.23 | 110 |
| 2019-09-12 | $15.61 | $15.61 | $15.61 | $15.61 | $15.22 | 93 |
| 2019-09-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.22 | 2 |
| 2019-09-09 | $15.56 | $15.61 | $15.56 | $15.61 | $15.22 | 201 |
| 2019-09-06 | $15.49 | $15.50 | $15.49 | $15.50 | $15.11 | 200 |
| 2019-09-05 | $15.14 | $15.14 | $15.14 | $15.14 | $14.76 | 100 |
| 2019-09-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.18 | 5 |
| 2019-09-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.18 | 666 |
| 2019-08-30 | $14.49 | $14.49 | $14.49 | $14.49 | $14.12 | 501 |
| 2019-08-29 | $15.26 | $15.26 | $15.26 | $15.26 | $14.88 | 5 |
| 2019-08-26 | $15.26 | $15.26 | $15.26 | $15.26 | $14.88 | 3 |
| 2019-08-23 | $15.26 | $15.26 | $15.26 | $15.26 | $14.88 | 203 |
| 2019-08-19 | $15.76 | $15.76 | $15.63 | $15.63 | $15.24 | 1,058 |
| 2019-08-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.08 | 50 |
| 2019-08-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.08 | 513 |
| 2019-08-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.38 | 65 |
| 2019-08-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.38 | 4 |
| 2019-08-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.38 | 25 |
| 2019-08-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.38 | 3 |
| 2019-08-07 | $16.96 | $16.96 | $16.80 | $16.80 | $16.38 | 1,931 |
| 2019-08-05 | $17.04 | $17.04 | $17.04 | $17.04 | $16.61 | 30 |
| 2019-08-02 | $16.87 | $17.06 | $16.87 | $17.04 | $16.61 | 1,105 |
| 2019-08-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.38 | 25 |
| 2019-07-30 | $16.70 | $16.84 | $16.70 | $16.81 | $16.38 | 3,434 |
| 2019-07-29 | $17.37 | $17.37 | $17.37 | $17.37 | $16.94 | 52 |
| 2019-07-26 | $17.37 | $17.37 | $17.37 | $17.37 | $16.94 | 80 |
| 2019-07-25 | $17.37 | $17.37 | $17.37 | $17.37 | $16.94 | 57 |
| 2019-07-23 | $17.37 | $17.37 | $17.37 | $17.37 | $16.94 | 600 |
| 2019-07-22 | $17.48 | $17.48 | $17.48 | $17.48 | $17.04 | 181 |
| 2019-07-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.25 | 615 |
| 2019-07-18 | $17.71 | $17.75 | $17.71 | $17.75 | $17.30 | 763 |
| 2019-07-17 | $17.90 | $17.90 | $17.88 | $17.88 | $17.43 | 506 |
| 2019-07-16 | $17.61 | $17.61 | $17.61 | $17.61 | $17.17 | 500 |
| 2019-07-15 | $17.13 | $17.13 | $17.13 | $17.13 | $16.70 | 190 |
| 2019-07-12 | $17.78 | $17.78 | $17.13 | $17.13 | $16.70 | 336 |
| 2019-07-10 | $18.09 | $18.09 | $18.09 | $18.09 | $17.63 | 163 |
| 2019-07-09 | $18.09 | $18.09 | $18.09 | $18.09 | $17.63 | 148 |
| 2019-07-08 | $18.39 | $18.39 | $18.39 | $18.39 | $17.93 | 450 |
| 2019-07-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 28 |
| 2019-07-02 | $18.59 | $18.59 | $18.30 | $18.30 | $17.84 | 2,175 |
| 2019-07-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.43 | 2 |
| 2019-06-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.43 | 2 |
| 2019-06-27 | $18.13 | $18.13 | $17.88 | $17.88 | $17.43 | 2,901 |
| 2019-06-26 | $18.14 | $18.23 | $18.14 | $18.23 | $17.44 | 1,000 |
| 2019-06-25 | $19.00 | $19.00 | $18.50 | $18.50 | $17.69 | 1,014 |
| 2019-06-24 | $18.62 | $18.62 | $18.62 | $18.62 | $17.81 | 5 |
| 2019-06-21 | $18.62 | $18.62 | $18.62 | $18.62 | $17.81 | 5 |
| 2019-06-20 | $18.62 | $18.62 | $18.62 | $18.62 | $17.81 | 4 |
| 2019-06-19 | $18.62 | $18.62 | $18.62 | $18.62 | $17.81 | 404 |
| 2019-06-18 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 5 |
| 2019-06-17 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 129 |
| 2019-06-14 | $18.29 | $18.29 | $18.29 | $18.29 | $17.50 | 325 |
| 2019-06-13 | $18.76 | $18.76 | $18.76 | $18.76 | $17.94 | 1,103 |
| 2019-06-12 | $19.47 | $19.47 | $19.47 | $19.47 | $18.62 | 56 |
| 2019-06-11 | $19.47 | $19.47 | $19.47 | $19.47 | $18.62 | 14 |
| 2019-06-10 | $19.47 | $19.47 | $19.47 | $19.47 | $18.62 | 225 |
| 2019-06-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.69 | 170 |
| 2019-06-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.69 | 1,620 |
| 2019-06-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.19 | 2 |
| 2019-06-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.19 | 244 |
| 2019-06-03 | $17.99 | $17.99 | $17.97 | $17.97 | $17.19 | 602 |
| 2019-05-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.07 | 18 |
| 2019-05-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.07 | 1,040 |
| 2019-05-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 110 |
| 2019-05-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 80 |
| 2019-05-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 14 |
| 2019-05-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 25 |
| 2019-05-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 18 |
| 2019-05-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 8 |
| 2019-05-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.12 | 25 |
| 2019-05-14 | $19.50 | $19.99 | $19.50 | $19.99 | $19.12 | 2,601 |
| 2019-05-13 | $19.85 | $19.85 | $19.85 | $19.85 | $18.99 | 5 |
| 2019-05-10 | $19.85 | $19.85 | $19.85 | $19.85 | $18.99 | 200 |
| 2019-05-09 | $19.99 | $19.99 | $19.84 | $19.84 | $18.97 | 600 |
| 2019-05-08 | $20.33 | $20.33 | $20.33 | $20.33 | $19.45 | 1,500 |
| 2019-05-06 | $20.39 | $20.39 | $20.39 | $20.39 | $19.50 | 22 |
| 2019-05-03 | $20.39 | $20.39 | $20.39 | $20.39 | $19.50 | 51 |
| 2019-05-02 | $20.39 | $20.39 | $20.39 | $20.39 | $19.50 | 507 |
| 2019-05-01 | $20.66 | $20.66 | $20.66 | $20.66 | $19.76 | 96 |
| 2019-04-24 | $20.66 | $20.66 | $20.66 | $20.66 | $19.76 | 90 |
| 2019-04-23 | $20.66 | $20.66 | $20.66 | $20.66 | $19.76 | 535 |
| 2019-04-22 | $20.50 | $21.00 | $20.50 | $20.65 | $19.75 | 1,629 |
| 2019-04-18 | $20.32 | $20.32 | $20.32 | $20.32 | $19.44 | 200 |
| 2019-04-17 | $20.21 | $20.34 | $20.21 | $20.34 | $19.45 | 1,992 |
| 2019-04-15 | $20.15 | $20.15 | $19.99 | $19.99 | $19.12 | 1,224 |
| 2019-04-11 | $20.44 | $20.44 | $20.44 | $20.44 | $19.55 | 250 |
| 2019-04-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.57 | 504 |
| 2019-04-08 | $21.04 | $21.04 | $21.04 | $21.04 | $20.12 | 525 |
| 2019-04-03 | $21.21 | $21.21 | $21.21 | $21.21 | $20.28 | 70 |
| 2019-04-01 | $21.18 | $21.21 | $21.18 | $21.21 | $20.28 | 370 |
| 2019-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.08 | 115 |
| 2019-03-28 | $21.49 | $21.49 | $21.49 | $21.49 | $20.55 | 42 |
| 2019-03-27 | $21.49 | $21.49 | $21.49 | $21.49 | $20.24 | 446 |
| 2019-03-22 | $21.58 | $21.58 | $21.57 | $21.57 | $20.31 | 1,292 |
| 2019-03-21 | $22.43 | $22.43 | $21.59 | $21.59 | $20.33 | 449 |
| 2019-03-20 | $22.43 | $22.43 | $22.43 | $22.43 | $21.13 | 125 |
| 2019-03-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.38 | 170 |
| 2019-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.09 | 950 |
| 2019-03-14 | $21.59 | $21.59 | $21.59 | $21.59 | $20.34 | 163 |
| 2019-03-13 | $21.63 | $21.63 | $21.59 | $21.59 | $20.34 | 330 |
| 2019-03-08 | $20.51 | $20.57 | $20.51 | $20.57 | $19.37 | 446 |
| 2019-03-06 | $21.56 | $21.56 | $21.56 | $21.56 | $20.31 | 1 |
| 2019-03-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.31 | 159 |
| 2019-03-04 | $21.03 | $21.03 | $21.03 | $21.03 | $19.80 | 64 |
| 2019-03-01 | $21.03 | $21.03 | $21.03 | $21.03 | $19.80 | 133 |
| 2019-02-27 | $21.19 | $21.19 | $21.19 | $21.19 | $19.95 | 200 |
| 2019-02-26 | $21.23 | $21.23 | $21.23 | $21.23 | $19.99 | 108 |
| 2019-02-19 | $20.35 | $20.35 | $20.35 | $20.35 | $19.16 | 47 |
| 2019-02-15 | $20.19 | $20.35 | $20.19 | $20.35 | $19.16 | 220 |
| 2019-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.83 | 2 |
| 2019-02-12 | $20.10 | $20.10 | $19.90 | $20.00 | $18.83 | 729 |
| 2019-02-11 | $20.10 | $20.10 | $20.05 | $20.05 | $18.88 | 278 |
| 2019-02-08 | $20.56 | $20.56 | $20.10 | $20.10 | $18.93 | 654 |
| 2019-02-06 | $19.99 | $19.99 | $19.99 | $19.99 | $18.82 | 123 |
| 2019-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $19.77 | 309 |
| 2019-02-01 | $20.11 | $20.54 | $20.11 | $20.53 | $19.33 | 1,748 |
| 2019-01-31 | $19.21 | $19.21 | $19.21 | $19.21 | $18.09 | 134 |
| 2019-01-30 | $19.04 | $19.07 | $19.04 | $19.07 | $17.96 | 700 |
| 2019-01-10 | $16.06 | $16.06 | $16.06 | $16.06 | $15.13 | 50 |
| 2019-01-09 | $15.66 | $16.06 | $15.66 | $16.06 | $15.13 | 419 |
| 2019-01-07 | $13.60 | $13.60 | $13.60 | $13.60 | $12.81 | 3 |
| 2018-12-31 | $13.60 | $13.60 | $13.60 | $13.60 | $12.81 | 40 |
| 2018-12-27 | $13.63 | $13.63 | $13.63 | $13.63 | $12.84 | 15 |
| 2018-12-24 | $13.63 | $13.63 | $13.63 | $13.63 | $12.84 | 155 |
| 2018-12-21 | $14.69 | $14.69 | $14.69 | $14.69 | $13.84 | 100 |
| 2018-12-20 | $14.69 | $14.69 | $14.69 | $14.69 | $13.84 | 13 |
| 2018-12-18 | $14.69 | $14.69 | $14.69 | $14.69 | $13.84 | 50 |
| 2018-12-14 | $14.69 | $14.69 | $14.69 | $14.69 | $13.84 | 100 |
| 2018-12-13 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 50 |
| 2018-12-12 | $15.83 | $15.83 | $15.83 | $15.83 | $14.90 | 1,000 |
| 2018-12-11 | $15.59 | $15.59 | $15.59 | $15.59 | $14.69 | 300 |
| 2018-12-10 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 15 |
| 2018-12-04 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 35 |
| 2018-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 75 |
| 2018-11-30 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 5 |
| 2018-11-28 | $15.05 | $15.05 | $15.05 | $15.05 | $14.17 | 50 |
| 2018-11-27 | $14.96 | $15.05 | $14.96 | $15.05 | $14.17 | 552 |
| 2018-11-26 | $14.99 | $14.99 | $14.99 | $14.99 | $14.12 | 15 |
| 2018-11-20 | $14.99 | $14.99 | $14.99 | $14.99 | $14.12 | 200 |
| 2018-11-16 | $16.18 | $16.18 | $16.00 | $16.00 | $15.07 | 400 |
| 2018-11-15 | $16.10 | $16.48 | $16.10 | $16.48 | $15.52 | 588 |
| 2018-11-14 | $15.98 | $15.98 | $15.98 | $15.98 | $15.05 | 731 |
| 2018-11-12 | $16.48 | $16.48 | $16.48 | $16.48 | $15.52 | 271 |
| 2018-11-09 | $18.49 | $18.49 | $18.49 | $18.49 | $17.41 | 15 |
| 2018-11-07 | $18.36 | $18.49 | $17.87 | $18.49 | $17.41 | 3,175 |
| 2018-11-06 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 229 |
| 2018-11-01 | $16.51 | $16.51 | $16.51 | $16.51 | $15.55 | 60 |
| 2018-10-29 | $16.51 | $16.51 | $16.51 | $16.51 | $15.55 | 150 |
| 2018-10-26 | $16.51 | $16.51 | $16.51 | $16.51 | $15.55 | 200 |
| 2018-10-24 | $16.19 | $16.19 | $16.19 | $16.19 | $15.24 | 3 |
| 2018-10-23 | $16.19 | $16.19 | $16.19 | $16.19 | $15.24 | 575 |
| 2018-10-22 | $18.75 | $18.75 | $17.94 | $18.55 | $17.47 | 2,392 |
| 2018-10-19 | $19.51 | $19.52 | $18.70 | $18.70 | $17.61 | 2,964 |
| 2018-10-18 | $19.52 | $19.58 | $19.50 | $19.58 | $18.44 | 1,520 |
| 2018-10-17 | $19.62 | $19.70 | $19.62 | $19.66 | $18.52 | 5,500 |
| 2018-10-16 | $20.89 | $20.89 | $20.42 | $20.42 | $19.23 | 932 |
| 2018-10-15 | $20.31 | $20.60 | $20.31 | $20.59 | $19.39 | 2,162 |
| 2018-10-11 | $18.39 | $18.39 | $18.39 | $18.39 | $17.32 | 1,655 |
| 2018-10-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.33 | 194 |
| 2018-10-09 | $17.98 | $19.05 | $17.98 | $18.74 | $17.65 | 539 |
| 2018-10-08 | $17.99 | $17.99 | $17.99 | $17.99 | $16.94 | 50 |
| 2018-10-05 | $18.29 | $18.30 | $17.99 | $17.99 | $16.94 | 334 |
| 2018-10-04 | $18.44 | $18.44 | $18.38 | $18.38 | $17.31 | 819 |
| 2018-10-03 | $19.87 | $19.87 | $18.50 | $18.59 | $17.50 | 3,230 |
| 2018-10-02 | $19.58 | $19.58 | $18.30 | $18.44 | $17.36 | 2,250 |
| 2018-10-01 | $18.02 | $18.02 | $18.02 | $18.02 | $16.97 | 2 |
| 2018-09-28 | $18.02 | $18.02 | $18.02 | $18.02 | $16.97 | 308 |
| 2018-09-27 | $19.15 | $19.15 | $19.15 | $19.15 | $18.03 | 214 |
| 2018-09-26 | $18.79 | $18.79 | $18.79 | $18.79 | $17.70 | 28 |
| 2018-09-24 | $18.43 | $18.81 | $18.42 | $18.79 | $17.70 | 2,691 |
| 2018-09-21 | $18.88 | $18.88 | $18.77 | $18.78 | $17.68 | 2,535 |
| 2018-09-20 | $18.87 | $18.87 | $18.54 | $18.54 | $17.46 | 2,000 |
| 2018-09-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.19 | 667 |
| 2018-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $16.90 | 100 |
| 2018-09-17 | $17.33 | $17.60 | $17.33 | $17.60 | $16.57 | 3,380 |
| 2018-09-14 | $17.33 | $17.33 | $17.33 | $17.33 | $16.32 | 3 |
| 2018-09-13 | $17.33 | $17.33 | $17.33 | $17.33 | $16.32 | 1,185 |
| 2018-09-12 | $17.33 | $17.33 | $17.33 | $17.33 | $16.32 | 122 |
| 2018-09-11 | $17.58 | $17.58 | $17.33 | $17.33 | $16.32 | 572 |
| 2018-09-10 | $17.32 | $17.32 | $17.32 | $17.32 | $16.31 | 100 |
| 2018-09-06 | $16.53 | $16.53 | $16.00 | $16.00 | $15.07 | 500 |
| 2018-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 50 |
| 2018-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 3 |
| 2018-08-30 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 55 |
| 2018-08-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.12 | 20 |
| 2018-08-28 | $15.60 | $15.60 | $15.00 | $15.00 | $14.12 | 1,329 |
| 2018-08-24 | $14.54 | $14.54 | $14.54 | $14.54 | $13.70 | 1,000 |
| 2018-08-13 | $10.93 | $10.93 | $10.93 | $10.93 | $10.30 | 354 |
| 2018-08-10 | $11.28 | $11.28 | $11.28 | $11.28 | $10.63 | 25 |
| 2018-08-07 | $11.28 | $11.28 | $11.28 | $11.28 | $10.63 | 100 |
| 2018-08-03 | $11.55 | $11.55 | $11.55 | $11.55 | $10.88 | 1,225 |
| 2018-08-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.10 | 150 |
| 2018-07-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.73 | 50 |
| 2018-07-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.73 | 540 |
| 2018-07-24 | $11.58 | $11.58 | $11.58 | $11.58 | $10.90 | 100 |
| 2018-07-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.00 | 3 |
| 2018-07-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.00 | 42 |
| 2018-07-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.00 | 50 |
| 2018-07-16 | $12.75 | $12.75 | $12.75 | $12.75 | $12.00 | 3 |
| 2018-07-13 | $12.74 | $12.75 | $12.74 | $12.75 | $12.00 | 600 |
| 2018-07-11 | $12.56 | $12.56 | $12.56 | $12.56 | $11.83 | 100 |
| 2018-07-10 | $12.94 | $12.94 | $12.94 | $12.94 | $12.19 | 800 |
| 2018-07-09 | $13.09 | $13.09 | $13.09 | $13.09 | $12.33 | 115 |
| 2018-07-06 | $13.09 | $13.09 | $13.09 | $13.09 | $12.32 | 101 |
| 2018-07-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.77 | 25 |
| 2018-06-27 | $12.64 | $12.64 | $12.50 | $12.50 | $11.77 | 775 |
| 2018-06-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.15 | 15 |
| 2018-06-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.15 | 100 |
| 2018-06-15 | $12.98 | $12.98 | $12.98 | $12.98 | $12.22 | 27 |
| 2018-06-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.22 | 25 |
| 2018-05-31 | $13.11 | $13.11 | $12.98 | $12.98 | $12.22 | 200 |
| 2018-05-29 | $13.00 | $13.06 | $13.00 | $13.00 | $12.24 | 1,125 |
| 2018-05-25 | $13.34 | $13.34 | $13.34 | $13.34 | $12.57 | 75 |
| 2018-05-18 | $13.35 | $13.35 | $13.34 | $13.34 | $12.57 | 5,860 |
| 2018-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.77 | 225 |
| 2018-05-11 | $12.57 | $12.57 | $12.57 | $12.57 | $11.84 | 9 |
| 2018-05-09 | $12.57 | $12.57 | $12.57 | $12.57 | $11.84 | 120 |
| 2018-05-08 | $12.72 | $12.72 | $12.72 | $12.72 | $11.98 | 400 |
| 2018-05-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.03 | 200 |
Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF) News Headlines
Recent Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF) News
Similar Companies to Evolve Funds Group Inc Evolve Marijuana ETF Units (EVVLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |