SERENITYSHARES IMPACT ETF (ICAN) Exchange: NYSE ARCA

Data as of March 28, 2024

$28.49 ($0.01) 0.02%

SERENITYSHARES IMPACT ETF - Daily Information
Click for more stock information on SERENITYSHARES IMPACT ETF.
Daily Information Data
Date March 28, 2024
Open $28.47
Previous Close $28.49
High $28.49
Low $28.47
Adjusted Open $28.47
Previous Adjusted Close $28.49
Adjusted High $28.49
Adjusted Low $28.47

About SERENITYSHARES IMPACT ETF (ICAN)

DELISTED - The SerenityShares Impact ETF uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. SSI Impact Index The Index is constructed using a rules-based methodology to create a diversified, investable, modified market capitalization weighted portfolio of U.S.-listed stocks or American Depositary Receipts (“ADRs”) of companies that generate revenues from products or services that address a variety of societal, social, and environmental challenges (“Impact Activities”) related to the following themes: Pillar Themes Environmental Stewardship  1. Environment and climate monitoring  2. Forestry  3. Ocean, seas, and marine environment protection  4. Waste Recycling and Remediation  5. Pollution Control Resource Scarcity  6. Clean and Sustainable Water Supply  7. Improving Farming and Agriculture Yields  8. Renewable Energy Production  9. Energy Efficiency Societal 10. Information / Knowledge Access 11. Community Building 12. Initiatives to Bring Cultures and People Together 13. Senior Housing and Care 14. Safety and Security Living a Healthy Lifestyle 15. Healthy, Organic, Natural Foods 16. Access to Local Health Services New Initiatives 17. Green Transportation / Technologies 18. Assisting the Elderly and Disabled Empowerment 19. Loans to Small and Micro Enterprises 20. Education Infrastructure Construction of the Index begins with the universe of all stocks and ADRs listed on the New York Stock Exchange or NASDAQ. Stocks and ADRs of companies whose primary business is from tobacco, alcohol, fossil fuel exploration and production, firearms, or offensive military weapons are excluded from the Index. On an annual basis, SSI Indexes LLC (the “Index Provider”), an affiliate of the Fund’s investment adviser, conducts a review of company regulatory filings and registration statements, media reports, third-party industry and analyst research, and holdings of foundations and pension funds with a mandate to invest in environmental, social, and governance (ESG) or impact initiatives to identify companies whose principal business activities directly impact, improve, or operate toward solutions or improvements with respect to the aforementioned pillars/themes. The resultant list represents the universe of eligible securities. All companies in the universe of eligible securities that have a minimum market capitalization of $1.5 billion and meet minimum trading volume requirements are included in the Index. Each company is limited to a maximum weight of 3.5% and a minimum weight of 0.5% at the time of each rebalance. In circumstances where a constituent exceeds this maximum, its weight will be reduced and the balance will be proportionately redistributed among the other constituents. Additionally, each theme’s weighting is limited to 20% at the time of each rebalance. In circumstances where a theme exceeds this maximum, the constituents in that theme with the smallest market capitalization will be removed and the balance will be proportionately redistributed until the theme’s weighting is reduced to 20% or below and no company exceeds a 3.5% weighting. In instances where a company operates in more than one theme and a 20% theme weight limit is exceeded, a proportional weighting based on revenue will be applied. The Index is generally expected to be composed of between 75 and 150 U.S.-listed common stocks and ADRs. The Index is rebalanced quarterly on the next to last business day of March, June, September, and December and reconstituted annually in each September. After applying the rules during each annual reconstitution, all themes may not necessarily be represented. The Index was established in 2017 and is owned by the Index Provider. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Fund’s sub-adviser believes will help the Fund track the Index.  For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. 

Historical Stock Data for SERENITYSHARES IMPACT ETF (ICAN)

Date Open High Low Close Adj.Close Volume
2019-03-18 $28.47 $28.49 $28.47 $28.49 $28.49 303
2019-03-15 $28.50 $28.50 $28.47 $28.48 $28.48 2,381
2019-03-14 $28.48 $28.48 $28.48 $28.48 $28.48 50
2019-03-13 $28.47 $28.47 $28.47 $28.47 $28.47 1,000
2019-03-12 $28.47 $28.47 $28.47 $28.47 $28.47 81
2019-03-11 $28.45 $28.47 $28.45 $28.47 $28.47 708
2019-03-08 $28.46 $28.46 $28.46 $28.46 $28.46 10
2019-03-07 $28.47 $28.47 $28.47 $28.47 $28.47 109
2019-03-06 $28.47 $28.47 $28.47 $28.47 $28.47 4
2019-03-05 $28.46 $28.46 $28.46 $28.46 $28.46 33
2019-03-04 $28.48 $28.48 $28.47 $28.47 $28.47 1,869
2019-03-01 $28.37 $28.48 $28.37 $28.47 $28.47 300
2019-02-28 $28.41 $28.49 $28.41 $28.45 $28.45 305
2019-02-27 $28.49 $28.61 $28.44 $28.60 $28.60 2,301
2019-02-26 $28.57 $28.60 $28.52 $28.54 $28.54 2,101
2019-02-25 $28.72 $28.78 $28.59 $28.59 $28.59 2,402
2019-02-22 $28.40 $28.51 $28.40 $28.51 $28.51 1,034
2019-02-21 $28.29 $28.33 $28.29 $28.33 $28.33 315
2019-02-20 $28.39 $28.47 $28.39 $28.42 $28.42 1,501
2019-02-19 $28.45 $28.52 $28.45 $28.52 $28.52 412
2019-02-15 $28.31 $28.46 $28.31 $28.46 $28.46 1,410
2019-02-14 $28.19 $28.30 $28.19 $28.25 $28.25 843
2019-02-13 $28.23 $28.29 $28.21 $28.23 $28.23 1,194
2019-02-12 $28.06 $28.24 $28.06 $28.20 $28.20 1,089
2019-02-11 $27.86 $27.90 $27.86 $27.90 $27.90 508
2019-02-08 $27.65 $27.82 $27.65 $27.82 $27.82 1,010
2019-02-07 $27.82 $27.89 $27.72 $27.89 $27.89 1,009
2019-02-06 $28.12 $28.16 $28.12 $28.15 $28.15 676
2019-02-05 $28.18 $28.21 $28.11 $28.21 $28.21 1,474
2019-02-04 $27.75 $28.03 $27.75 $28.03 $28.03 1,060
2019-02-01 $27.75 $27.87 $27.75 $27.84 $27.84 920
2019-01-31 $27.52 $27.93 $27.52 $27.88 $27.88 2,164
2019-01-30 $27.27 $27.50 $27.27 $27.50 $27.50 492
2019-01-29 $27.21 $27.21 $27.08 $27.15 $27.15 401
2019-01-28 $26.70 $27.13 $26.70 $27.11 $27.11 1,747
2019-01-25 $27.10 $27.37 $27.10 $27.29 $27.29 650
2019-01-24 $26.91 $27.00 $26.90 $27.00 $27.00 444
2019-01-23 $26.51 $26.85 $26.51 $26.81 $26.81 1,988
2019-01-22 $26.99 $26.99 $26.68 $26.73 $26.73 248
2019-01-18 $27.08 $27.17 $27.08 $27.14 $27.14 1,047
2019-01-17 $26.85 $27.00 $26.85 $27.00 $27.00 1,479
2019-01-16 $26.84 $26.84 $26.78 $26.79 $26.79 1,605
2019-01-15 $26.62 $26.72 $26.62 $26.72 $26.72 709
2019-01-14 $26.43 $26.53 $26.43 $26.45 $26.45 414
2019-01-11 $26.57 $26.68 $26.57 $26.68 $26.68 750
2019-01-10 $26.55 $26.70 $26.55 $26.70 $26.70 626
2019-01-09 $26.47 $26.60 $26.41 $26.50 $26.50 1,005
2019-01-08 $26.26 $26.40 $26.13 $26.40 $26.40 1,189
2019-01-07 $25.85 $26.15 $25.85 $26.05 $26.05 1,261
2019-01-04 $25.42 $25.85 $25.42 $25.85 $25.85 1,901
2019-01-03 $25.35 $25.35 $24.98 $24.98 $24.98 603
2019-01-02 $25.21 $25.49 $25.21 $25.42 $25.42 1,054
2018-12-31 $25.54 $25.54 $25.46 $25.51 $25.51 358
2018-12-28 $25.30 $25.64 $25.29 $25.38 $25.38 4,371
2018-12-27 $24.70 $25.25 $24.70 $25.25 $25.25 3,532
2018-12-26 $24.20 $25.19 $24.14 $25.19 $25.19 1,981
2018-12-24 $24.40 $24.40 $24.13 $24.13 $24.13 551
2018-12-21 $25.35 $25.35 $24.70 $24.82 $24.82 871
2018-12-20 $25.74 $25.74 $25.31 $25.31 $25.31 1,616
2018-12-19 $26.50 $26.50 $25.86 $25.86 $25.86 404
2018-12-18 $26.59 $26.59 $26.44 $26.44 $26.32 900
2018-12-17 $26.82 $26.97 $26.23 $26.33 $26.21 828
2018-12-14 $27.40 $27.40 $27.07 $27.11 $26.99 1,004
2018-12-13 $28.02 $28.02 $27.52 $27.59 $27.46 1,629
2018-12-12 $27.81 $27.91 $27.55 $27.55 $27.43 1,063
2018-12-11 $27.73 $27.73 $27.40 $27.45 $27.32 928
2018-12-10 $27.21 $27.52 $27.06 $27.46 $27.34 2,659
2018-12-07 $27.81 $27.84 $27.42 $27.42 $27.30 1,616
2018-12-06 $27.39 $28.03 $27.39 $28.03 $27.90 1,175
2018-12-04 $28.74 $28.74 $28.25 $28.25 $28.12 687
2018-12-03 $28.58 $28.83 $28.58 $28.78 $28.65 812
2018-11-30 $28.36 $28.56 $28.36 $28.56 $28.43 734
2018-11-29 $28.30 $28.53 $28.30 $28.48 $28.35 696
2018-11-28 $27.90 $28.24 $27.90 $28.24 $28.11 1,143
2018-11-27 $27.60 $27.77 $27.60 $27.77 $27.65 798
2018-11-26 $27.61 $27.72 $27.61 $27.66 $27.54 777
2018-11-23 $27.32 $27.32 $27.30 $27.30 $27.18 340
2018-11-21 $27.45 $27.61 $27.45 $27.61 $27.48 650
2018-11-20 $27.21 $27.41 $27.21 $27.22 $27.10 1,829
2018-11-19 $28.06 $28.06 $28.06 $28.06 $27.93 240
2018-11-16 $28.10 $28.10 $28.10 $28.10 $27.97 579
2018-11-15 $27.71 $28.19 $27.66 $28.04 $27.91 1,310
2018-11-14 $28.20 $28.23 $27.85 $27.98 $27.85 1,097
2018-11-13 $28.46 $28.46 $28.15 $28.15 $28.02 620
2018-11-12 $28.54 $28.54 $28.44 $28.51 $28.38 402
2018-11-09 $28.80 $28.80 $28.74 $28.74 $28.60 325
2018-11-08 $29.16 $29.16 $28.88 $28.88 $28.75 220
2018-11-07 $28.82 $29.00 $28.82 $29.00 $28.87 629
2018-11-06 $28.35 $28.39 $28.35 $28.39 $28.26 358
2018-11-05 $28.17 $28.27 $28.17 $28.24 $28.11 559
2018-11-02 $28.65 $28.65 $28.10 $28.20 $28.07 974
2018-11-01 $28.19 $28.32 $28.19 $28.30 $28.17 828
2018-10-31 $28.07 $28.11 $28.05 $28.05 $27.92 399
2018-10-30 $27.46 $27.74 $27.46 $27.74 $27.61 489
2018-10-29 $27.73 $27.75 $27.23 $27.23 $27.11 1,204
2018-10-26 $27.47 $27.47 $27.00 $27.32 $27.20 672
2018-10-25 $27.38 $27.73 $27.38 $27.73 $27.60 572
2018-10-24 $27.65 $27.94 $27.29 $27.29 $27.17 1,375
2018-10-23 $27.76 $28.07 $27.76 $28.07 $27.94 379
2018-10-22 $28.50 $28.50 $28.19 $28.19 $28.06 691
2018-10-19 $28.44 $28.44 $28.31 $28.31 $28.18 825
2018-10-18 $28.54 $28.54 $28.15 $28.15 $28.02 834
2018-10-17 $28.39 $28.54 $28.39 $28.54 $28.41 548
2018-10-16 $28.13 $28.54 $28.13 $28.54 $28.41 1,492
2018-10-15 $27.89 $28.01 $27.89 $28.01 $27.88 1,010
2018-10-12 $27.79 $28.02 $27.61 $27.85 $27.72 4,146
2018-10-11 $28.23 $28.23 $27.73 $27.77 $27.64 1,484
2018-10-10 $29.10 $29.10 $28.30 $28.32 $28.19 2,000
2018-10-09 $29.13 $29.13 $29.02 $29.05 $28.92 509
2018-10-08 $29.08 $29.12 $28.89 $28.94 $28.81 956
2018-10-05 $29.18 $29.18 $28.87 $29.01 $28.88 797
2018-10-04 $29.28 $29.28 $29.20 $29.20 $29.07 468
2018-10-03 $29.64 $29.64 $29.55 $29.55 $29.42 2,716
2018-10-02 $29.42 $29.58 $29.42 $29.58 $29.44 5,869
2018-10-01 $30.00 $30.00 $29.54 $29.54 $29.41 9,463
2018-09-28 $29.80 $29.80 $29.50 $29.57 $29.44 746
2018-09-27 $29.67 $29.70 $29.62 $29.62 $29.48 995
2018-09-26 $29.58 $29.73 $29.57 $29.73 $29.59 606
2018-09-25 $29.50 $29.61 $29.50 $29.58 $29.45 1,054
2018-09-24 $29.61 $29.61 $29.51 $29.51 $29.38 502
2018-09-21 $30.00 $30.00 $29.67 $29.67 $29.53 2,025
2018-09-20 $29.65 $29.68 $29.65 $29.68 $29.54 868
2018-09-19 $29.50 $29.50 $29.47 $29.47 $29.34 902
2018-09-18 $29.52 $29.58 $29.50 $29.50 $29.37 389
2018-09-17 $29.56 $29.56 $29.53 $29.53 $29.30 433
2018-09-14 $29.61 $29.61 $29.57 $29.61 $29.38 351
2018-09-13 $29.64 $29.64 $29.59 $29.61 $29.38 554
2018-09-12 $29.58 $29.58 $29.36 $29.36 $29.13 1,314
2018-09-11 $29.36 $29.47 $29.29 $29.47 $29.24 576
2018-09-10 $29.65 $29.65 $29.37 $29.38 $29.15 950
2018-09-07 $29.44 $29.44 $29.29 $29.29 $29.06 379
2018-09-06 $29.53 $29.53 $29.35 $29.39 $29.16 792
2018-09-05 $29.47 $29.47 $29.39 $29.41 $29.18 881
2018-09-04 $29.64 $29.64 $29.45 $29.45 $29.22 539
2018-08-31 $29.69 $29.72 $29.69 $29.72 $29.49 542
2018-08-30 $29.75 $29.75 $29.73 $29.73 $29.50 386
2018-08-29 $29.75 $29.79 $29.75 $29.77 $29.54 1,260
2018-08-28 $29.75 $29.75 $29.68 $29.68 $29.45 652
2018-08-27 $29.75 $29.75 $29.75 $29.75 $29.52 1,929
2018-08-24 $29.48 $29.48 $29.47 $29.47 $29.25 463
2018-08-23 $29.53 $29.53 $29.45 $29.46 $29.23 485
2018-08-22 $29.53 $29.53 $29.50 $29.50 $29.27 2,173
2018-08-21 $29.59 $29.65 $29.56 $29.59 $29.36 480
2018-08-20 $29.44 $29.47 $29.42 $29.46 $29.23 555
2018-08-17 $29.25 $29.34 $29.25 $29.34 $29.11 477
2018-08-16 $29.40 $29.40 $29.19 $29.19 $28.97 2,189
2018-08-15 $29.04 $29.06 $29.04 $29.06 $28.84 352
2018-08-14 $29.11 $29.31 $29.11 $29.25 $29.02 500
2018-08-13 $29.10 $29.10 $28.97 $29.02 $28.80 302
2018-08-10 $29.17 $29.18 $29.04 $29.04 $28.82 375
2018-08-09 $29.37 $29.37 $29.26 $29.26 $29.04 3,613
2018-08-08 $29.39 $29.44 $29.39 $29.44 $29.21 410
2018-08-07 $29.52 $29.52 $29.44 $29.44 $29.22 698
2018-08-06 $29.33 $29.34 $29.33 $29.34 $29.11 4,264
2018-08-03 $29.21 $29.21 $29.21 $29.21 $28.98 225
2018-08-02 $28.85 $29.18 $28.85 $29.18 $28.96 700
2018-08-01 $28.81 $28.81 $28.78 $28.78 $28.56 552
2018-07-31 $28.62 $28.73 $28.57 $28.73 $28.51 654
2018-07-30 $28.67 $28.67 $28.49 $28.50 $28.28 519
2018-07-27 $29.02 $29.02 $28.65 $28.65 $28.43 422
2018-07-26 $28.98 $29.00 $28.98 $29.00 $28.78 613
2018-07-25 $28.84 $28.95 $28.81 $28.95 $28.73 419
2018-07-24 $28.72 $28.72 $28.59 $28.66 $28.44 601
2018-07-23 $28.60 $28.68 $28.60 $28.68 $28.46 1,103
2018-07-20 $28.69 $28.69 $28.63 $28.66 $28.44 1,703
2018-07-19 $28.69 $28.77 $28.64 $28.77 $28.55 500
2018-07-18 $28.73 $28.73 $28.65 $28.72 $28.50 371
2018-07-17 $28.63 $28.81 $28.63 $28.81 $28.59 539
2018-07-16 $28.59 $28.68 $28.59 $28.62 $28.40 502
2018-07-13 $28.68 $28.80 $28.68 $28.75 $28.53 2,913
2018-07-12 $28.64 $28.72 $28.64 $28.72 $28.50 342
2018-07-11 $28.55 $28.55 $28.47 $28.54 $28.32 364
2018-07-10 $28.74 $28.78 $28.70 $28.70 $28.48 1,457
2018-07-09 $28.71 $28.72 $28.63 $28.70 $28.48 519
2018-07-06 $28.46 $28.62 $28.46 $28.62 $28.40 399
2018-07-05 $28.16 $28.30 $28.16 $28.30 $28.08 496
2018-07-03 $28.25 $28.29 $28.25 $28.29 $28.07 264
2018-07-02 $28.20 $28.20 $28.13 $28.13 $27.91 616
2018-06-29 $28.23 $28.23 $28.20 $28.20 $27.98 1,980
2018-06-28 $27.89 $28.06 $27.89 $28.06 $27.84 326
2018-06-27 $28.49 $28.49 $28.49 $28.49 $28.27 165
2018-06-26 $28.37 $28.40 $28.29 $28.37 $28.15 597
2018-06-25 $28.36 $28.36 $28.17 $28.34 $28.12 4,793
2018-06-22 $28.46 $28.65 $28.46 $28.65 $28.43 554
2018-06-21 $28.70 $28.70 $28.53 $28.56 $28.34 380
2018-06-20 $28.74 $28.81 $28.74 $28.77 $28.55 302
2018-06-19 $28.62 $28.62 $28.44 $28.56 $28.34 444
2018-06-18 $28.81 $28.96 $28.81 $28.96 $28.55 505
2018-06-15 $28.76 $28.91 $28.76 $28.91 $28.50 501
2018-06-14 $28.87 $28.96 $28.86 $28.86 $28.46 605
2018-06-13 $28.88 $28.88 $28.73 $28.73 $28.32 716
2018-06-12 $28.96 $28.96 $28.74 $28.77 $28.37 400
2018-06-11 $28.61 $28.68 $28.56 $28.67 $28.27 551
2018-06-08 $28.36 $28.50 $28.36 $28.50 $28.10 400
2018-06-07 $28.43 $28.43 $28.35 $28.35 $27.95 573
2018-06-06 $28.30 $28.48 $28.25 $28.48 $28.08 600
2018-06-05 $28.37 $28.37 $28.25 $28.26 $27.86 512
2018-06-04 $28.22 $28.24 $28.22 $28.24 $27.84 201
2018-06-01 $28.02 $28.11 $28.01 $28.11 $27.71 2,123
2018-05-31 $28.01 $28.01 $27.85 $27.91 $27.51 2,114
2018-05-30 $27.97 $28.17 $27.97 $28.17 $27.77 611
2018-05-29 $27.90 $27.90 $27.62 $27.73 $27.34 501
2018-05-25 $27.91 $27.99 $27.91 $27.96 $27.57 500
2018-05-24 $27.84 $27.94 $27.73 $27.94 $27.55 432
2018-05-23 $27.78 $27.91 $27.70 $27.91 $27.52 500
2018-05-22 $28.09 $28.09 $27.93 $28.00 $27.61 899
2018-05-21 $28.08 $28.08 $28.02 $28.02 $27.63 779
2018-05-18 $27.84 $27.84 $27.82 $27.82 $27.43 644
2018-05-17 $27.86 $27.90 $27.77 $27.83 $27.44 1,100
2018-05-16 $27.80 $27.85 $27.80 $27.85 $27.46 850
2018-05-15 $27.68 $27.68 $27.64 $27.64 $27.25 750
2018-05-14 $28.07 $28.07 $27.87 $27.87 $27.48 2,670
2018-05-11 $27.92 $27.92 $27.79 $27.80 $27.41 4,140
2018-05-10 $27.73 $27.90 $27.73 $27.85 $27.46 711
2018-05-09 $27.47 $27.59 $27.36 $27.59 $27.20 753
2018-05-08 $27.40 $27.40 $27.26 $27.29 $26.91 877
2018-05-07 $27.42 $27.42 $27.37 $27.37 $26.99 513
2018-05-04 $26.87 $27.26 $26.87 $27.26 $26.88 400
2018-05-03 $26.77 $26.99 $26.71 $26.99 $26.61 331
2018-05-02 $27.14 $27.19 $27.03 $27.19 $26.81 3,684
2018-05-01 $26.95 $26.95 $26.95 $26.95 $26.57 215
2018-04-30 $27.30 $27.30 $27.06 $27.06 $26.68 660
2018-04-27 $27.13 $27.17 $27.10 $27.17 $26.79 466
2018-04-26 $26.84 $27.09 $26.84 $27.09 $26.71 602
2018-04-25 $26.56 $26.78 $26.56 $26.78 $26.40 201
2018-04-24 $27.15 $27.15 $26.68 $26.71 $26.34 404
2018-04-23 $27.15 $27.15 $26.96 $27.00 $26.62 1,064
2018-04-20 $27.36 $27.36 $27.13 $27.21 $26.83 700
2018-04-19 $27.45 $27.50 $27.25 $27.36 $26.98 770
2018-04-18 $27.55 $27.60 $27.52 $27.60 $27.21 1,272
2018-04-17 $27.26 $27.46 $27.23 $27.40 $27.02 3,258
2018-04-16 $26.95 $27.17 $26.95 $27.13 $26.75 740
2018-04-13 $26.94 $26.95 $26.82 $26.82 $26.44 681
2018-04-12 $26.72 $26.94 $26.72 $26.94 $26.56 1,204
2018-04-11 $26.81 $26.87 $26.78 $26.87 $26.49 800
2018-04-10 $26.79 $26.94 $26.79 $26.88 $26.50 1,001
2018-04-09 $26.72 $26.83 $26.72 $26.83 $26.45 500
2018-04-06 $26.86 $26.86 $26.79 $26.79 $26.41 360
2018-04-05 $26.89 $27.04 $26.89 $27.04 $26.66 231
2018-04-04 $26.30 $26.73 $26.30 $26.73 $26.35 600
2018-04-03 $26.32 $26.49 $26.29 $26.49 $26.12 3,001
2018-04-02 $26.78 $26.78 $26.20 $26.20 $25.83 399
2018-03-29 $26.72 $26.78 $26.64 $26.78 $26.40 500
2018-03-28 $26.46 $26.47 $26.46 $26.47 $26.10 511
2018-03-27 $26.85 $26.95 $26.42 $26.42 $26.05 322
2018-03-26 $26.73 $26.86 $26.62 $26.86 $26.48 685
2018-03-23 $26.95 $26.98 $26.95 $26.98 $26.60 464
2018-03-22 $27.24 $27.26 $27.14 $27.26 $26.88 305
2018-03-21 $27.41 $27.53 $27.41 $27.50 $27.11 772
2018-03-20 $27.48 $27.48 $27.32 $27.36 $26.98 950
2018-03-19 $27.68 $27.68 $27.48 $27.48 $27.09 551
2018-03-16 $27.90 $27.90 $27.90 $27.90 $27.51 365
2018-03-15 $27.91 $27.91 $27.80 $27.82 $27.43 773
2018-03-14 $28.11 $28.11 $27.84 $27.89 $27.50 644
2018-03-13 $28.29 $28.29 $27.99 $28.07 $27.68 708
2018-03-12 $28.48 $28.48 $28.26 $28.27 $27.87 721
2018-03-09 $27.98 $28.07 $27.90 $28.07 $27.68 801
2018-03-08 $27.80 $27.80 $27.61 $27.74 $27.35 541
2018-03-07 $27.42 $27.68 $27.42 $27.68 $27.29 501
2018-03-06 $27.46 $27.51 $27.43 $27.51 $27.12 603
2018-03-05 $27.06 $27.42 $27.06 $27.42 $27.04 634
2018-03-02 $26.74 $27.13 $26.74 $27.13 $26.75 702
2018-03-01 $27.17 $27.22 $26.94 $26.94 $26.56 1,359
2018-02-28 $27.57 $27.60 $27.44 $27.51 $27.12 697
2018-02-27 $28.04 $28.04 $27.43 $27.43 $27.05 739
2018-02-26 $27.60 $27.66 $27.57 $27.66 $27.27 1,044
2018-02-23 $27.35 $27.42 $27.27 $27.37 $26.99 3,154
2018-02-22 $27.33 $27.46 $27.26 $27.26 $26.88 594
2018-02-21 $27.46 $27.52 $27.41 $27.52 $27.13 772
2018-02-20 $27.65 $27.65 $27.34 $27.37 $26.99 945
2018-02-16 $27.31 $27.54 $27.31 $27.38 $27.00 1,638
2018-02-15 $27.07 $27.23 $26.99 $27.23 $26.85 500
2018-02-14 $26.45 $26.85 $26.45 $26.85 $26.47 710
2018-02-13 $26.44 $26.53 $26.44 $26.53 $26.16 446
2018-02-12 $26.29 $26.44 $26.17 $26.44 $26.07 841
2018-02-09 $26.50 $26.50 $25.55 $26.31 $25.94 1,135
2018-02-08 $26.96 $26.96 $26.96 $26.96 $26.58 175
2018-02-07 $27.00 $27.06 $26.86 $26.86 $26.48 607
2018-02-06 $26.39 $26.83 $26.39 $26.83 $26.45 1,322
2018-02-05 $27.41 $27.41 $26.69 $26.93 $26.55 359
2018-02-02 $27.87 $27.87 $27.48 $27.63 $27.24 920
2018-02-01 $28.08 $28.15 $28.08 $28.11 $27.72 654
2018-01-31 $28.29 $28.29 $28.10 $28.10 $27.71 530
2018-01-30 $28.18 $28.23 $28.09 $28.19 $27.79 549
2018-01-29 $28.52 $28.52 $28.32 $28.38 $27.98 1,277
2018-01-26 $28.35 $28.54 $28.31 $28.54 $28.14 694
2018-01-25 $28.34 $28.34 $28.24 $28.33 $27.93 725
2018-01-24 $28.33 $28.36 $28.20 $28.25 $27.85 1,196
2018-01-23 $28.13 $28.27 $28.13 $28.25 $27.85 913
2018-01-22 $28.07 $28.07 $28.05 $28.07 $27.68 1,545
2018-01-19 $27.85 $27.94 $27.82 $27.93 $27.54 1,106
2018-01-18 $28.16 $28.16 $27.81 $27.88 $27.49 1,337
2018-01-17 $27.75 $27.92 $27.75 $27.92 $27.53 840
2018-01-16 $28.24 $28.24 $27.77 $27.77 $27.38 999
2018-01-12 $27.85 $27.86 $27.77 $27.84 $27.45 3,101
2018-01-11 $27.64 $27.81 $27.64 $27.77 $27.38 3,376
2018-01-10 $27.44 $27.51 $27.41 $27.46 $27.07 1,051
2018-01-09 $27.65 $27.65 $27.59 $27.65 $27.26 687
2018-01-08 $27.52 $27.64 $27.47 $27.64 $27.25 889
2018-01-05 $27.48 $27.51 $27.46 $27.51 $27.12 1,098
2018-01-04 $27.51 $27.51 $27.44 $27.49 $27.10 1,298
2018-01-03 $27.46 $27.46 $27.41 $27.44 $27.05 1,094
2018-01-02 $27.20 $27.40 $27.20 $27.40 $27.01 1,161
2017-12-29 $27.21 $27.21 $27.12 $27.14 $26.75 1,010
2017-12-28 $27.16 $27.16 $27.08 $27.14 $26.76 661
2017-12-27 $27.18 $27.18 $27.10 $27.12 $26.68 603
2017-12-26 $27.16 $27.17 $27.11 $27.13 $26.69 705
2017-12-22 $27.18 $27.20 $27.15 $27.18 $26.74 868
2017-12-21 $27.24 $27.45 $27.22 $27.23 $26.79 2,812
2017-12-20 $27.16 $27.20 $27.14 $27.15 $26.71 1,140
2017-12-19 $27.34 $27.34 $27.24 $27.24 $26.80 1,604
2017-12-18 $27.46 $27.46 $27.35 $27.37 $26.93 1,515
2017-12-15 $27.07 $27.16 $27.06 $27.16 $26.72 1,133
2017-12-14 $26.92 $27.01 $26.92 $26.92 $26.48 927
2017-12-13 $27.06 $27.06 $26.94 $27.03 $26.59 994
2017-12-12 $26.89 $26.95 $26.89 $26.89 $26.45 822
2017-12-11 $26.79 $26.80 $26.75 $26.79 $26.36 805
2017-12-08 $26.72 $26.73 $26.71 $26.73 $26.30 490
2017-12-07 $26.51 $26.63 $26.45 $26.60 $26.16 699
2017-12-06 $26.47 $26.48 $26.44 $26.45 $26.02 721
2017-12-05 $26.54 $26.56 $26.49 $26.56 $26.13 733
2017-12-04 $26.97 $26.97 $26.66 $26.70 $26.27 701
2017-12-01 $26.75 $26.75 $26.62 $26.71 $26.28 1,200
2017-11-30 $26.77 $26.84 $26.75 $26.84 $26.41 1,420
2017-11-29 $26.65 $26.67 $26.63 $26.67 $26.24 778
2017-11-28 $26.54 $26.65 $26.51 $26.65 $26.22 700
2017-11-27 $26.57 $26.57 $26.57 $26.57 $26.14 215
2017-11-24 $26.61 $26.61 $26.61 $26.61 $26.18 100
2017-11-22 $26.52 $26.55 $26.49 $26.55 $26.12 1,012
2017-11-21 $26.32 $26.40 $26.32 $26.40 $25.97 1,720
2017-11-20 $26.16 $26.16 $26.07 $26.12 $25.70 700
2017-11-17 $26.20 $26.22 $26.14 $26.14 $25.72 713
2017-11-16 $26.09 $26.21 $26.09 $26.21 $25.79 995
2017-11-15 $25.98 $25.99 $25.95 $25.99 $25.57 1,160
2017-11-14 $26.10 $26.10 $26.03 $26.09 $25.67 1,299
2017-11-13 $26.02 $26.11 $26.02 $26.10 $25.68 1,762
2017-11-10 $26.10 $26.10 $26.04 $26.07 $25.65 714
2017-11-09 $26.01 $26.08 $26.01 $26.03 $25.61 1,031
2017-11-08 $26.09 $26.17 $26.09 $26.17 $25.75 1,792
2017-11-07 $26.51 $26.51 $26.11 $26.22 $25.80 724
2017-11-06 $26.36 $26.36 $26.30 $26.30 $25.87 476
2017-11-03 $26.27 $26.30 $26.27 $26.30 $25.87 1,248
2017-11-02 $26.34 $26.34 $26.25 $26.28 $25.85 628
2017-11-01 $26.27 $26.27 $26.27 $26.27 $25.84 600
2017-10-31 $26.38 $26.40 $26.28 $26.40 $25.97 1,763
2017-10-30 $26.30 $26.30 $26.17 $26.17 $25.75 1,617
2017-10-27 $26.17 $26.29 $26.15 $26.29 $25.86 847
2017-10-26 $26.23 $26.27 $26.23 $26.27 $25.84 512
2017-10-25 $26.28 $26.28 $26.22 $26.22 $25.79 414
2017-10-24 $26.39 $26.39 $26.34 $26.34 $25.91 475
2017-10-23 $26.54 $26.54 $26.45 $26.45 $26.02 973
2017-10-20 $26.76 $26.76 $26.76 $26.76 $26.33 331
2017-10-19 $26.31 $26.36 $26.27 $26.35 $25.92 1,583
2017-10-18 $26.31 $26.36 $26.31 $26.36 $25.93 717
2017-10-17 $26.24 $26.24 $26.24 $26.24 $25.82 340
2017-10-16 $26.37 $26.37 $26.15 $26.15 $25.73 1,250
2017-10-13 $26.17 $26.23 $26.17 $26.23 $25.81 474
2017-10-12 $26.09 $26.09 $26.09 $26.09 $25.67 375
2017-10-11 $26.15 $26.15 $26.08 $26.13 $25.71 925
2017-10-10 $26.17 $26.17 $26.12 $26.12 $25.70 373
2017-10-09 $26.56 $26.56 $26.17 $26.17 $25.75 969
2017-10-06 $26.33 $26.33 $26.28 $26.28 $25.86 821
2017-10-05 $26.40 $26.43 $26.40 $26.43 $26.00 680
2017-10-04 $26.37 $26.37 $26.28 $26.36 $25.93 863
2017-10-03 $26.31 $26.36 $26.31 $26.36 $25.93 788
2017-10-02 $26.29 $26.32 $26.24 $26.32 $25.89 1,217
2017-09-29 $26.17 $26.21 $26.17 $26.21 $25.79 278
2017-09-28 $26.03 $26.12 $26.03 $26.10 $25.68 522
2017-09-27 $26.05 $26.05 $25.99 $26.04 $25.61 917
2017-09-26 $26.20 $26.24 $26.20 $26.24 $25.69 1,405
2017-09-25 $26.25 $26.25 $26.12 $26.16 $25.61 936
2017-09-22 $26.34 $26.37 $26.30 $26.30 $25.75 2,191
2017-09-21 $26.29 $26.44 $26.29 $26.41 $25.86 1,213
2017-09-20 $26.47 $26.51 $26.44 $26.51 $25.95 500
2017-09-19 $26.48 $26.48 $26.40 $26.43 $25.87 540
2017-09-18 $26.58 $26.62 $26.51 $26.51 $25.95 945
2017-09-15 $26.46 $26.51 $26.43 $26.51 $25.95 682
2017-09-14 $26.32 $26.38 $26.32 $26.38 $25.83 500
2017-09-13 $26.37 $26.41 $26.37 $26.41 $25.86 770
2017-09-12 $26.41 $26.41 $26.37 $26.40 $25.85 1,010
2017-09-11 $26.49 $26.49 $26.40 $26.40 $25.85 978
2017-09-08 $26.13 $26.15 $26.10 $26.10 $25.55 884
2017-09-07 $26.13 $26.14 $26.06 $26.06 $25.51 803
2017-09-06 $26.04 $26.12 $26.00 $26.12 $25.57 823
2017-09-05 $26.13 $26.13 $26.13 $26.13 $25.58 266
2017-09-01 $26.16 $26.19 $26.16 $26.17 $25.62 301
2017-08-31 $26.00 $26.11 $25.97 $26.11 $25.56 1,280
2017-08-30 $25.75 $25.87 $25.75 $25.87 $25.33 306
2017-08-29 $25.76 $25.76 $25.76 $25.76 $25.22 456
2017-08-28 $25.74 $25.74 $25.66 $25.66 $25.12 1,079
2017-08-25 $25.77 $25.77 $25.67 $25.72 $25.18 802
2017-08-24 $25.76 $25.76 $25.65 $25.69 $25.15 1,126
2017-08-23 $25.69 $25.73 $25.67 $25.72 $25.18 875
2017-08-22 $25.68 $25.72 $25.62 $25.72 $25.18 554
2017-08-21 $25.54 $25.57 $25.49 $25.57 $25.03 701
2017-08-18 $25.48 $25.56 $25.44 $25.53 $24.99 1,511
2017-08-17 $25.91 $25.91 $25.70 $25.70 $25.16 607
2017-08-16 $25.93 $25.98 $25.93 $25.93 $25.39 807
2017-08-15 $25.88 $25.88 $25.81 $25.83 $25.29 759
2017-08-14 $25.84 $25.90 $25.84 $25.90 $25.36 650
2017-08-11 $25.66 $25.72 $25.66 $25.71 $25.17 1,125
2017-08-10 $25.86 $25.86 $25.74 $25.74 $25.20 1,442
2017-08-09 $25.97 $25.99 $25.97 $25.99 $25.44 1,428
2017-08-08 $26.55 $26.55 $26.25 $26.25 $25.69 1,200
2017-08-07 $26.26 $26.26 $26.20 $26.26 $25.71 1,327
2017-08-04 $26.20 $26.25 $26.20 $26.25 $25.70 914
2017-08-03 $26.20 $26.24 $26.07 $26.24 $25.69 1,211
2017-08-02 $26.11 $26.14 $26.01 $26.14 $25.59 1,827
2017-08-01 $26.24 $26.24 $26.11 $26.21 $25.66 900
2017-07-31 $26.21 $26.26 $26.16 $26.26 $25.71 2,219
2017-07-28 $26.22 $26.29 $26.22 $26.29 $25.74 600
2017-07-27 $26.37 $26.37 $26.16 $26.16 $25.61 510
2017-07-26 $26.41 $26.45 $26.41 $26.42 $25.86 1,102
2017-07-25 $26.43 $26.50 $26.34 $26.48 $25.92 1,969
2017-07-24 $26.43 $26.51 $26.43 $26.51 $25.95 700
2017-07-21 $26.41 $26.44 $26.39 $26.44 $25.88 810
2017-07-20 $26.45 $26.48 $26.45 $26.48 $25.92 860
2017-07-19 $26.29 $26.43 $26.29 $26.43 $25.87 1,350
2017-07-18 $26.08 $26.24 $26.08 $26.24 $25.69 1,452
2017-07-17 $26.10 $26.10 $26.03 $26.06 $25.51 1,344
2017-07-14 $25.97 $26.02 $25.94 $26.02 $25.48 779
2017-07-13 $25.88 $25.90 $25.85 $25.89 $25.35 1,172
2017-07-12 $25.86 $25.86 $25.81 $25.85 $25.31 1,595
2017-07-11 $25.51 $25.56 $25.51 $25.56 $25.02 1,700
2017-07-10 $25.36 $25.55 $25.36 $25.55 $25.01 471
2017-07-07 $25.40 $25.48 $25.35 $25.48 $24.94 684
2017-07-06 $25.42 $25.47 $25.36 $25.36 $24.83 1,463
2017-07-05 $25.75 $25.75 $25.65 $25.65 $25.11 798
2017-07-03 $25.82 $25.88 $25.82 $25.82 $25.28 480
2017-06-30 $25.74 $25.83 $25.74 $25.81 $25.27 1,790
2017-06-29 $25.79 $25.79 $25.62 $25.62 $25.08 635
2017-06-28 $25.86 $26.02 $25.80 $25.99 $25.44 919
2017-06-27 $25.91 $25.97 $25.80 $25.80 $25.26 1,336
2017-06-26 $26.06 $26.06 $25.91 $25.96 $25.41 2,908
2017-06-23 $25.84 $25.97 $25.72 $25.91 $25.37 1,411
2017-06-22 $25.68 $25.94 $25.68 $25.92 $25.38 760
2017-06-21 $25.71 $25.79 $25.67 $25.76 $25.22 780
2017-06-20 $25.85 $25.85 $25.71 $25.74 $25.20 1,105
2017-06-19 $25.86 $25.91 $25.75 $25.88 $25.34 1,700
2017-06-16 $25.66 $25.70 $25.65 $25.70 $25.16 1,590
2017-06-15 $25.62 $25.71 $25.60 $25.69 $25.15 765
2017-06-14 $25.95 $25.95 $25.78 $25.78 $25.24 797
2017-06-13 $25.70 $25.81 $25.70 $25.81 $25.27 675
2017-06-12 $25.64 $25.70 $25.62 $25.63 $25.09 675
2017-06-09 $26.09 $26.09 $25.71 $25.71 $25.17 2,000
2017-06-08 $25.67 $25.73 $25.67 $25.73 $25.19 802
2017-06-07 $25.65 $25.76 $25.65 $25.74 $25.20 1,250
2017-06-06 $25.74 $25.80 $25.73 $25.80 $25.26 1,443
2017-06-05 $25.77 $25.83 $25.77 $25.81 $25.27 903
2017-06-02 $25.84 $25.86 $25.84 $25.86 $25.32 1,225
2017-06-01 $25.65 $25.76 $25.59 $25.76 $25.22 1,571
2017-05-31 $25.49 $25.49 $25.44 $25.48 $24.94 904
2017-05-30 $25.57 $25.57 $25.57 $25.57 $25.03 497
2017-05-26 $25.48 $25.54 $25.48 $25.49 $24.95 578
2017-05-25 $25.57 $25.57 $25.57 $25.57 $25.03 416
2017-05-24 $25.46 $25.49 $25.43 $25.43 $24.89 424
2017-05-23 $25.41 $25.43 $25.40 $25.42 $24.89 1,000
2017-05-22 $25.23 $25.23 $25.23 $25.23 $24.70 2,400
2017-05-19 $25.17 $25.34 $25.17 $25.34 $24.81 14,499
2017-05-18 $24.99 $25.15 $24.99 $25.15 $24.62 430
2017-05-17 $25.30 $25.30 $25.17 $25.17 $24.64 7,570
2017-05-16 $25.46 $25.52 $25.44 $25.44 $24.91 3,401
2017-05-15 $25.48 $25.60 $25.48 $25.50 $24.97 2,341
2017-05-12 $25.40 $25.55 $25.40 $25.48 $24.94 18,332
2017-05-11 $25.34 $25.54 $25.30 $25.54 $25.00 12,101
2017-05-10 $25.52 $25.57 $25.48 $25.52 $24.98 9,600
2017-05-09 $25.56 $25.57 $25.52 $25.55 $25.01 6,063
2017-05-08 $25.47 $25.50 $25.47 $25.50 $24.96 488
2017-05-05 $25.44 $25.53 $25.44 $25.53 $24.99 5,005
2017-05-04 $25.27 $25.29 $25.27 $25.29 $24.76 8,800
2017-05-03 $25.40 $25.42 $25.31 $25.35 $24.82 6,361
2017-05-02 $25.44 $25.49 $25.44 $25.47 $24.93 2,410
2017-05-01 $25.47 $25.50 $25.46 $25.50 $24.96 3,000
2017-04-28 $25.44 $25.44 $25.37 $25.37 $24.84 2,000
2017-04-27 $25.44 $25.46 $25.38 $25.42 $24.89 4,100
2017-04-26 $25.37 $25.42 $25.37 $25.38 $24.85 2,603
2017-04-25 $25.22 $25.41 $25.22 $25.38 $24.85 1,100
2017-04-24 $25.04 $25.19 $25.04 $25.18 $24.65 12,476
2017-04-21 $24.97 $24.97 $24.86 $24.92 $24.40 5,050
2017-04-20 $24.89 $25.00 $24.89 $24.96 $24.44 1,955
2017-04-19 $25.00 $25.00 $24.77 $24.78 $24.26 13,654
2017-04-18 $24.92 $24.92 $24.87 $24.92 $24.39 6,060
2017-04-17 $24.81 $24.88 $24.81 $24.88 $24.36 10,915
2017-04-13 $24.99 $25.00 $24.85 $24.85 $24.33 17,999

SERENITYSHARES IMPACT ETF (ICAN) News Headlines

Recent SERENITYSHARES IMPACT ETF (ICAN) News
Similar Companies to SERENITYSHARES IMPACT ETF (ICAN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.