Toronto - Free Realtime Quote USD
Harvest Eli Lilly Enhanced High Income Shares ETF - Class U Units (LLHE-U.TO)
8.63
0.00
(0.00%)
As of May 1 at 3:56:36 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 8.74 | 8.74 | 8.63 | 8.63 | 8.63 | 845 |
Apr 30, 2025 | 0.18 Dividend | |||||
Apr 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.66 | 290 |
Apr 28, 2025 | 9.69 | 9.71 | 9.61 | 9.66 | 9.48 | 1,395 |
Apr 23, 2025 | 9.29 | 9.29 | 9.10 | 9.10 | 8.93 | 1,700 |
Apr 21, 2025 | 9.00 | 9.01 | 8.93 | 9.01 | 8.85 | 1,100 |
Apr 14, 2025 | 8.07 | 8.24 | 8.03 | 8.24 | 8.09 | 3,854 |
Apr 9, 2025 | 7.51 | 8.14 | 7.51 | 8.14 | 7.99 | 2,509 |
Apr 4, 2025 | 8.26 | 8.26 | 8.12 | 8.12 | 7.97 | 724 |
Apr 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.78 | 208 |
Apr 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.78 | 205 |
Mar 31, 2025 | 0.18 Dividend | |||||
Mar 27, 2025 | 9.41 | 9.41 | 9.39 | 9.39 | 9.22 | 620 |
Mar 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.28 | 110 |
Mar 25, 2025 | 9.78 | 9.78 | 9.75 | 9.77 | 9.59 | 811 |
Mar 24, 2025 | 9.68 | 9.77 | 9.68 | 9.77 | 9.59 | 607 |
Mar 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.44 | 197 |
Mar 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.08 | 1,905 |
Mar 17, 2025 | 9.35 | 9.41 | 9.35 | 9.39 | 9.22 | 3,024 |
Mar 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.31 | 297 |
Mar 4, 2025 | 10.44 | 10.44 | 10.38 | 10.38 | 10.19 | 355 |
Mar 3, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.36 | 850 |
Feb 28, 2025 | 0.18 Dividend | |||||
Feb 28, 2025 | 10.29 | 10.37 | 10.29 | 10.37 | 10.18 | 1,135 |
Feb 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.33 | 1,000 |
Feb 26, 2025 | 10.47 | 10.63 | 10.47 | 10.63 | 10.26 | 2,470 |
Feb 25, 2025 | 10.51 | 10.51 | 10.41 | 10.45 | 10.09 | 1,067 |
Feb 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 9.98 | 1,720 |
Feb 20, 2025 | 10.13 | 10.17 | 10.11 | 10.17 | 9.82 | 1,250 |
Feb 19, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | 9.77 | 2,180 |
Feb 18, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.54 | 801 |
Feb 14, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.41 | 303 |
Feb 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.73 | 100 |
Feb 10, 2025 | 10.02 | 10.08 | 10.02 | 10.07 | 9.72 | 700 |
Feb 7, 2025 | 10.27 | 10.27 | 10.17 | 10.17 | 9.82 | 295 |
Feb 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.36 | 1,300 |
Feb 3, 2025 | 9.31 | 9.46 | 9.31 | 9.45 | 9.12 | 2,000 |
Jan 31, 2025 | 0.18 Dividend | |||||
Jan 31, 2025 | 9.54 | 9.54 | 9.46 | 9.46 | 9.13 | 225 |
Jan 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.20 | 100 |
Jan 29, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.03 | 100 |
Jan 28, 2025 | 9.61 | 9.61 | 9.58 | 9.58 | 9.08 | 2,500 |
Jan 22, 2025 | 9.00 | 9.00 | 8.92 | 8.92 | 8.45 | 600 |
Jan 21, 2025 | 8.67 | 8.75 | 8.60 | 8.75 | 8.29 | 1,008 |
Jan 20, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.18 | 100 |
Jan 17, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.35 | 145 |
Jan 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.38 | 240 |
Jan 14, 2025 | 9.09 | 9.09 | 8.75 | 8.81 | 8.35 | 4,724 |
Jan 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.62 | 195 |
Jan 6, 2025 | 9.22 | 9.22 | 9.12 | 9.12 | 8.64 | 3,217 |
Dec 31, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.68 | 237 |
Dec 31, 2024 | 0.18 Dividend | |||||
Dec 30, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 8.75 | 109 |
Dec 27, 2024 | 9.56 | 9.56 | 9.55 | 9.55 | 8.87 | 3,600 |
Dec 20, 2024 | 9.64 | 9.64 | 9.53 | 9.53 | 8.86 | 900 |
Dec 19, 2024 | 9.08 | 9.13 | 9.08 | 9.13 | 8.48 | 847 |
Dec 18, 2024 | 9.35 | 9.35 | 9.18 | 9.18 | 8.53 | 2,586 |
Dec 17, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.69 | 966 |
Dec 16, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 8.71 | 222 |
Dec 13, 2024 | 9.49 | 9.49 | 9.41 | 9.41 | 8.74 | 602 |
Dec 12, 2024 | 9.62 | 9.62 | 9.40 | 9.48 | 8.81 | 3,655 |
Dec 11, 2024 | 9.60 | 9.62 | 9.60 | 9.62 | 8.94 | 1,012 |
Dec 10, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.03 | 1,561 |
Dec 9, 2024 | 9.80 | 9.83 | 9.76 | 9.76 | 9.07 | 1,970 |
Dec 6, 2024 | 10.15 | 10.20 | 10.14 | 10.20 | 9.48 | 1,255 |
Dec 5, 2024 | 9.99 | 10.07 | 9.99 | 10.07 | 9.36 | 21,308 |
Dec 4, 2024 | 10.12 | 10.14 | 10.11 | 10.11 | 9.39 | 1,750 |
Dec 3, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.17 | 100 |
Dec 2, 2024 | 9.69 | 9.69 | 9.65 | 9.65 | 8.97 | 4,700 |
Nov 29, 2024 | 0.18 Dividend | |||||
Nov 29, 2024 | 9.67 | 9.71 | 9.67 | 9.71 | 9.02 | 7,200 |
Nov 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 8.94 | 1,100 |
Nov 27, 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 8.89 | 1,151 |
Nov 26, 2024 | 9.93 | 9.95 | 9.78 | 9.78 | 8.92 | 6,002 |
Nov 25, 2024 | 9.19 | 9.26 | 9.19 | 9.24 | 8.43 | 2,223 |
Nov 22, 2024 | 9.31 | 9.31 | 9.16 | 9.21 | 8.40 | 1,628 |
Nov 21, 2024 | 9.41 | 9.41 | 9.06 | 9.23 | 8.42 | 5,548 |
Nov 20, 2024 | 9.19 | 9.31 | 9.15 | 9.31 | 8.49 | 4,671 |
Nov 19, 2024 | 8.53 | 8.95 | 8.53 | 8.95 | 8.16 | 617 |
Nov 18, 2024 | 8.72 | 8.96 | 8.72 | 8.96 | 8.17 | 1,999 |
Nov 15, 2024 | 9.56 | 9.56 | 9.28 | 9.28 | 8.46 | 1,764 |
Nov 14, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 8.98 | 689 |
Nov 13, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 9.41 | 2,402 |
Nov 12, 2024 | 10.46 | 10.46 | 10.30 | 10.32 | 9.41 | 4,267 |
Nov 11, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 9.68 | 405 |
Nov 8, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 9.78 | 1,209 |
Nov 6, 2024 | 10.35 | 10.35 | 9.66 | 9.67 | 8.82 | 1,483 |
Nov 5, 2024 | 10.19 | 10.19 | 10.07 | 10.07 | 9.19 | 3,507 |
Nov 4, 2024 | 10.24 | 10.24 | 10.18 | 10.18 | 9.29 | 2,029 |
Nov 1, 2024 | 10.60 | 10.60 | 10.40 | 10.40 | 9.49 | 774 |
Oct 31, 2024 | 0.18 Dividend | |||||
Oct 31, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 9.73 | 145 |
Oct 30, 2024 | 10.21 | 10.75 | 9.76 | 10.75 | 9.64 | 20,471 |
Oct 28, 2024 | 11.70 | 11.73 | 11.70 | 11.73 | 10.52 | 801 |
Oct 25, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 10.46 | 300 |
Oct 22, 2024 | 11.82 | 11.87 | 11.82 | 11.87 | 10.65 | 1,500 |
Oct 18, 2024 | 11.83 | 11.99 | 11.83 | 11.99 | 10.75 | 4,100 |
Oct 17, 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 10.75 | 2,000 |
Oct 16, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.68 | 605 |
Oct 15, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.65 | 207 |
Oct 10, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 10.68 | 200 |
Oct 8, 2024 | 11.90 | 11.90 | 11.88 | 11.88 | 10.65 | 300 |
Oct 7, 2024 | 11.70 | 11.70 | 11.65 | 11.65 | 10.45 | 2,452 |
Oct 4, 2024 | 11.41 | 11.46 | 11.41 | 11.46 | 10.28 | 315 |
Oct 3, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.23 | 500 |
Sep 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.18 | 121 |
Sep 27, 2024 | 0.18 Dividend | |||||
Sep 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.21 | 250 |
Sep 26, 2024 | 12.07 | 12.07 | 11.95 | 11.98 | 10.58 | 7,677 |
Sep 24, 2024 | 12.11 | 12.12 | 12.11 | 12.12 | 10.71 | 740 |
Sep 16, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.77 | 100 |
Sep 13, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 10.94 | 211 |
Sep 10, 2024 | 11.90 | 11.90 | 11.81 | 11.81 | 10.43 | 1,000 |
Sep 9, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 10.43 | 111 |
Sep 6, 2024 | 12.19 | 12.19 | 11.74 | 11.77 | 10.40 | 357 |
Sep 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 10.60 | 300 |
Sep 4, 2024 | 12.61 | 12.61 | 12.55 | 12.55 | 11.09 | 260 |
Aug 29, 2024 | 12.61 | 12.61 | 12.50 | 12.50 | 11.04 | 601 |
Aug 28, 2024 | 12.48 | 12.56 | 12.48 | 12.55 | 11.09 | 300 |
Aug 27, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 11.25 | 100 |
Aug 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 11.23 | 159 |
Aug 22, 2024 | 12.59 | 12.61 | 12.54 | 12.54 | 11.08 | 300 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
204.34
+4.60%
PSI Invesco Semiconductors ETF
48.37
+4.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.53
+3.86%
ESPO VanEck Video Gaming and eSports ETF
98.24
+3.80%
SOXX iShares Semiconductor ETF
190.35
+3.68%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
QTUM Defiance Quantum ETF
77.87
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.56
+3.39%
SMH VanEck Semiconductor ETF
219.44
+3.36%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.29
+3.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.27%
EWD iShares MSCI Sweden ETF
44.54
+3.28%
QLD ProShares Ultra QQQ
93.73
+3.28%
EWM iShares MSCI Malaysia ETF
24.86
+3.05%
XMMO Invesco S&P MidCap Momentum ETF
119.51
+3.10%
SLX VanEck Steel ETF
62.41
+3.07%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KIE SPDR S&P Insurance ETF
58.37
+3.08%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
SPHB Invesco S&P 500 High Beta ETF
82.18
+2.94%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.19
+2.87%
PXH Invesco RAFI Emerging Markets ETF
21.95
+2.86%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.89
+2.76%
QGRO American Century U.S. Quality Growth ETF
100.28
+2.77%
IWP iShares Russell Mid-Cap Growth ETF
125.18
+2.85%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.87
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.53
+2.74%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.63
+2.71%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.92
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.15
+2.62%
PKB Invesco Building & Construction ETF
73.60
+2.69%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FSMD Fidelity Small-Mid Multifactor ETF
39.39
+2.52%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
VFVA Vanguard U.S. Value Factor ETF Shares
110.56
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.83
+2.47%
IXP iShares Global Comm Services ETF
101.25
+2.47%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
BLOK Amplify Transformational Data Sharing ETF
42.02
+2.51%
BFOR Barron's 400 ETF
70.94
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.52%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
SPGP Invesco S&P 500 GARP ETF
98.76
+2.42%
IYF iShares U.S. Financials ETF
113.29
+2.48%
AGNG Global X Aging Population ETF
31.74
+2.39%
MTUM iShares MSCI USA Momentum Factor ETF
216.56
+2.38%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
VFH Vanguard Financials Index Fund ETF Shares
119.59
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
39.76
+2.38%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
XAR SPDR S&P Aerospace & Defense ETF
177.32
+2.35%
XMHQ Invesco S&P MidCap Quality ETF
94.76
+2.37%
SYLD Cambria Shareholder Yield ETF
61.86
+2.32%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.92
+2.32%
XLF The Financial Select Sector SPDR Fund
49.92
+2.39%
FNCL Fidelity MSCI Financials Index ETF
69.55
+2.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.60
+2.31%
PPH VanEck Pharmaceutical ETF
89.19
+2.33%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.01
+2.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.82
+2.09%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.25
+2.26%
SPMO Invesco S&P 500 Momentum ETF
97.96
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
221.97
+2.32%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.50
+2.23%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.21
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
WTV WisdomTree U.S. Value Fund
81.08
+2.28%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.00
+2.25%
IHI iShares U.S. Medical Devices ETF
60.61
+2.26%
EES WisdomTree U.S. SmallCap Earnings Fund
48.00
+2.41%
IETC iShares U.S. Tech Independence Focused ETF
81.33
+2.16%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.88
+2.19%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
IWR iShares Russell Mid-Cap ETF
86.08
+2.25%
PSP Invesco Global Listed Private Equity ETF
64.68
+2.18%