JLens 500 Jewish Advocacy U.S. ETF (TOV)
NYSEARCA: TOV · Real-Time Price · USD
25.88
+0.04 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed
TOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.88 | 25.94 | 25.82 | 25.88 | 25.88 | 0.15% | 2,782 |
| Jun 26, 2025 | 25.72 | 25.87 | 25.71 | 25.84 | 25.78 | 0.87% | 3,004 |
| Jun 25, 2025 | 25.64 | 25.64 | 25.62 | 25.62 | 25.56 | - | 210,140 |
| Jun 24, 2025 | 25.50 | 25.63 | 25.48 | 25.62 | 25.56 | 1.12% | 2,810 |
| Jun 23, 2025 | 25.24 | 25.34 | 25.01 | 25.34 | 25.28 | 0.94% | 2,928 |
| Jun 20, 2025 | 25.29 | 25.29 | 25.10 | 25.10 | 25.04 | -0.19% | 2,545 |
| Jun 18, 2025 | 25.16 | 25.24 | 25.15 | 25.15 | 25.09 | -0.03% | 41,399 |
| Jun 17, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.10 | -0.74% | 141 |
| Jun 16, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.29 | 1.01% | 499 |
| Jun 13, 2025 | 25.21 | 25.32 | 25.09 | 25.09 | 25.03 | -1.13% | 28,161 |
| Jun 12, 2025 | 25.27 | 25.41 | 25.27 | 25.38 | 25.32 | 0.28% | 1,197 |
| Jun 11, 2025 | 25.44 | 25.44 | 25.29 | 25.31 | 25.25 | -0.26% | 2,976 |
| Jun 10, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | 25.31 | 0.45% | 425 |
| Jun 9, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.20 | 0.10% | 367 |
| Jun 6, 2025 | 25.25 | 25.25 | 25.20 | 25.24 | 25.18 | 1.15% | 1,206 |
| Jun 5, 2025 | 25.18 | 25.18 | 24.95 | 24.95 | 24.89 | -0.55% | 6,438 |
| Jun 4, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | 25.03 | -0.01% | 400 |
| Jun 3, 2025 | 25.00 | 25.09 | 25.00 | 25.09 | 25.03 | 0.70% | 2,687 |
| Jun 2, 2025 | 24.82 | 24.92 | 24.75 | 24.92 | 24.86 | 0.32% | 4,188 |
| May 30, 2025 | 24.60 | 24.84 | 24.55 | 24.84 | 24.78 | 0.12% | 791 |
| May 29, 2025 | 24.81 | 24.81 | 24.80 | 24.81 | 24.75 | 0.39% | 245,564 |
| May 28, 2025 | 24.78 | 24.78 | 24.71 | 24.71 | 24.66 | -0.50% | 1,331 |
| May 27, 2025 | 24.62 | 24.85 | 24.62 | 24.84 | 24.78 | 1.95% | 1,412 |
| May 23, 2025 | 24.43 | 24.43 | 24.36 | 24.36 | 24.30 | -0.66% | 3,888 |
| May 22, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.47 | -0.06% | 785 |
| May 21, 2025 | 24.60 | 24.60 | 24.50 | 24.54 | 24.48 | -1.49% | 816 |
| May 20, 2025 | 24.95 | 24.95 | 24.83 | 24.91 | 24.85 | -0.32% | 648 |
| May 19, 2025 | 24.90 | 25.01 | 24.90 | 24.99 | 24.93 | 0.04% | 1,176 |
| May 16, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.92 | 0.73% | 2,695 |
| May 15, 2025 | 24.61 | 24.80 | 24.61 | 24.80 | 24.74 | 0.37% | 4,242 |
| May 14, 2025 | 24.75 | 24.75 | 24.65 | 24.71 | 24.65 | 0.08% | 2,086 |
| May 13, 2025 | 24.61 | 24.77 | 24.61 | 24.69 | 24.63 | 0.90% | 50,536 |
| May 12, 2025 | 24.35 | 24.47 | 24.35 | 24.47 | 24.41 | 3.13% | 482,825 |
| May 9, 2025 | 23.79 | 23.79 | 23.70 | 23.73 | 23.67 | -0.01% | 3,421 |
| May 8, 2025 | 23.81 | 23.91 | 23.65 | 23.73 | 23.67 | 0.61% | 1,866 |
| May 7, 2025 | 23.60 | 23.69 | 23.44 | 23.59 | 23.53 | 0.30% | 4,365 |
| May 6, 2025 | 23.56 | 23.56 | 23.51 | 23.51 | 23.46 | -0.65% | 2,894 |
| May 5, 2025 | 23.68 | 23.81 | 23.66 | 23.67 | 23.61 | -0.63% | 6,131 |
| May 2, 2025 | 23.76 | 23.86 | 23.75 | 23.82 | 23.76 | 1.47% | 2,343 |
| May 1, 2025 | 23.67 | 23.67 | 23.48 | 23.48 | 23.42 | 0.63% | 2,151 |
| Apr 30, 2025 | 23.02 | 23.33 | 22.82 | 23.33 | 23.28 | 0.17% | 1,953 |
| Apr 29, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 23.24 | 0.50% | 879 |
| Apr 28, 2025 | 23.15 | 23.18 | 23.15 | 23.17 | 23.12 | 0.24% | 853 |
| Apr 25, 2025 | 23.01 | 23.12 | 22.90 | 23.12 | 23.06 | 0.71% | 1,034 |
| Apr 24, 2025 | 22.59 | 22.95 | 22.56 | 22.95 | 22.90 | 1.97% | 2,039 |
| Apr 23, 2025 | 22.67 | 22.86 | 22.49 | 22.51 | 22.46 | 1.80% | 6,965 |
| Apr 22, 2025 | 21.93 | 22.23 | 21.91 | 22.11 | 22.06 | 2.49% | 11,355 |
| Apr 21, 2025 | 21.79 | 21.87 | 21.58 | 21.58 | 21.53 | -2.42% | 2,171 |
| Apr 17, 2025 | 22.13 | 22.13 | 22.11 | 22.11 | 22.06 | 0.17% | 2,973 |
| Apr 16, 2025 | 22.35 | 22.35 | 21.86 | 22.07 | 22.02 | -2.21% | 13,890 |