Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Mulvihill US Health Care Enhanced Yield ETF (XLVE)
Mulvihill US Health Care Enhanced Yield ETF (XLVE) Historical

XLVE Mulvihill US Health Care Enhanced Yield ETF

8.23

-0.01 (-0.12%)

Jun 18 2024 - Closed

Delayed by 15 minutes

XLVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	8.24	-0.01	-0.12%	8.14	8.24	8.14	200
Jun 14 2024	8.25	-0.04	-0.48%	8.25	8.25	8.25	0
Jun 13 2024	8.29	-0.06	-0.72%	8.26	8.29	8.26	7,900
Jun 12 2024	8.35	0.06	0.72%	8.33	8.35	8.33	5,700
Jun 11 2024	8.29	-0.03	-0.36%	8.31	8.31	8.29	315
Jun 10 2024	8.32	-0.02	-0.24%	8.32	8.32	8.32	4
Jun 07 2024	8.34	-0.01	-0.12%	8.35	8.35	8.34	11,984
Jun 06 2024	8.35	0.02	0.24%	8.35	8.35	8.35	0
Jun 05 2024	8.33	0.07	0.85%	8.34	8.34	8.33	400
Jun 04 2024	8.26	-0.02	-0.24%	8.27	8.27	8.26	2,981
Jun 03 2024	8.28	0.04	0.49%	8.28	8.28	8.28	0
May 31 2024	8.24	0.03	0.37%	8.24	8.24	8.24	0
May 30 2024	8.21	-0.02	-0.24%	8.21	8.21	8.21	0
May 29 2024	8.23	-0.06	-0.72%	8.23	8.23	8.23	0
May 28 2024	8.29	-0.12	-1.43%	8.29	8.29	8.29	0
May 27 2024	8.41	0.02	0.24%	8.41	8.41	8.41	4
May 24 2024	8.39	0.00	0.00%	8.39	8.39	8.39	0
May 23 2024	8.39	-0.11	-1.29%	8.39	8.39	8.39	0
May 22 2024	8.50	-0.02	-0.23%	8.50	8.50	8.50	0
May 21 2024	8.52	-0.05	-0.58%	8.52	8.52	8.52	0
May 17 2024	8.57	-0.03	-0.35%	8.57	8.57	8.57	0
May 16 2024	8.60	0.02	0.23%	8.42	8.60	8.42	1,675
May 15 2024	8.58	0.09	1.06%	8.58	8.58	8.58	0
May 14 2024	8.49	0.05	0.59%	8.49	8.49	8.49	0
May 13 2024	8.44	-0.02	-0.24%	8.44	8.44	8.44	0
May 10 2024	8.46	0.05	0.59%	8.46	8.46	8.46	0
May 09 2024	8.41	0.10	1.20%	8.41	8.41	8.41	0
May 08 2024	8.31	-0.05	-0.60%	8.31	8.31	8.31	3
May 07 2024	8.36	0.05	0.60%	8.36	8.36	8.36	7
May 06 2024	8.31	0.02	0.24%	8.31	8.31	8.31	202
May 03 2024	8.29	0.04	0.48%	8.29	8.29	8.29	0
May 02 2024	8.25	-0.02	-0.24%	8.25	8.25	8.25	0
May 01 2024	8.27	0.02	0.24%	8.27	8.28	8.27	9,643
Apr 30 2024	8.25	-0.08	-0.96%	8.25	8.25	8.25	0
Apr 29 2024	8.33	0.02	0.24%	8.35	8.35	8.33	7,753
Apr 26 2024	8.31	0.00	0.00%	8.31	8.31	8.31	0
Apr 25 2024	8.31	-0.10	-1.19%	8.31	8.31	8.31	0
Apr 24 2024	8.41	0.01	0.12%	8.41	8.41	8.41	0
Apr 23 2024	8.40	0.12	1.45%	8.41	8.41	8.40	119
Apr 22 2024	8.28	0.06	0.73%	8.35	8.35	8.28	100
Apr 19 2024	8.22	0.02	0.24%	8.22	8.22	8.22	0
Apr 18 2024	8.20	-0.03	-0.36%	8.20	8.20	8.20	4,129
Apr 17 2024	8.23	-0.07	-0.84%	8.25	8.25	8.23	1,731
Apr 16 2024	8.30	-0.03	-0.36%	8.30	8.30	8.30	0
Apr 15 2024	8.33	-0.04	-0.48%	8.33	8.33	8.33	75
Apr 12 2024	8.37	-0.17	-1.99%	8.59	8.59	8.34	1,160
Apr 11 2024	8.54	-0.04	-0.47%	8.54	8.54	8.54	0
Apr 10 2024	8.58	-0.09	-1.04%	8.58	8.58	8.58	1,765
Apr 09 2024	8.67	0.06	0.70%	8.67	8.67	8.67	1
Apr 08 2024	8.61	-0.01	-0.12%	8.61	8.61	8.61	0
Apr 05 2024	8.62	0.06	0.70%	8.63	8.63	8.62	1,768
Apr 04 2024	8.56	-0.10	-1.15%	8.69	8.69	8.56	2,760
Apr 03 2024	8.66	0.00	0.00%	8.66	8.66	8.66	0
Apr 02 2024	8.66	-0.15	-1.70%	8.66	8.66	8.66	129
Apr 01 2024	8.81	-0.09	-1.01%	8.81	8.81	8.81	0
Mar 28 2024	8.90	0.02	0.23%	8.90	8.90	8.90	0
Mar 27 2024	8.88	0.06	0.68%	8.88	8.88	8.88	0
Mar 26 2024	8.82	0.00	0.00%	8.82	8.82	8.82	30
Mar 25 2024	8.82	-0.03	-0.34%	8.92	8.92	8.82	1,227
Mar 22 2024	8.85	-0.03	-0.34%	8.85	8.85	8.85	0
Mar 21 2024	8.88	0.04	0.45%	8.88	8.88	8.88	38
Mar 20 2024	8.84	-0.02	-0.23%	8.84	8.84	8.84	1,000

Mulvihill US Health Care...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions