Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ETU )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.1800 0.1900 0.1800 0.1850 200,000 -0.01(-2.63%)
Sep 29, 2021 0.1850 0.1900 0.1800 0.1900 412,400 +0.00(+0.00%)
Sep 28, 2021 0.1750 0.1950 0.1750 0.1900 436,500 +0.01(+5.56%)
Sep 27, 2021 0.1850 0.1850 0.1750 0.1800 147,916 +0.00(+0.00%)
Sep 24, 2021 0.1750 0.1800 0.1650 0.1800 241,600 +0.01(+5.88%)
Sep 23, 2021 0.1750 0.1800 0.1700 0.1700 79,680 +0.00(+0.00%)
Sep 22, 2021 0.1700 0.1900 0.1700 0.1700 375,656 +0.00(+0.00%)
Sep 21, 2021 0.1350 0.1950 0.1350 0.1700 951,543 +0.04(+25.93%)
Sep 20, 2021 0.1250 0.1500 0.1250 0.1350 780,998 +0.02(+12.50%)
Sep 17, 2021 0.1300 0.1300 0.1200 0.1200 248,900 -0.01(-7.69%)
Sep 16, 2021 0.1300 0.1300 0.1300 0.1300 48,330 +0.00(+0.00%)
Sep 15, 2021 0.1350 0.1350 0.1300 0.1300 55,500 -0.01(-3.70%)
Sep 14, 2021 0.1300 0.1350 0.1300 0.1350 35,028 +0.01(+3.85%)
Sep 13, 2021 0.1300 0.1350 0.1300 0.1300 39,500 -0.01(-3.70%)
Sep 10, 2021 0.1400 0.1400 0.1350 0.1350 24,604 -0.01(-6.90%)
Sep 09, 2021 0.1400 0.1450 0.1350 0.1450 318,500 -0.01(-3.33%)
Sep 08, 2021 0.1500 0.1600 0.1400 0.1500 304,248 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1500 0.1350 0.1500 316,659 +0.02(+15.38%)
Sep 03, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2021 0.1350 0.1350 0.1300 0.1300 44,500 -0.01(-3.70%)
Sep 01, 2021 0.1300 0.1350 0.1300 0.1350 139,000 +0.01(+3.85%)
Aug 31, 2021 0.1250 0.1300 0.1250 0.1300 167,000 +0.01(+4.00%)
Aug 30, 2021 0.1250 0.1250 0.1250 0.1250 29,300 +0.00(+0.00%)
Aug 27, 2021 0.1300 0.1300 0.1200 0.1250 95,100 +0.00(+0.00%)
Aug 26, 2021 0.1250 0.1250 0.1250 0.1250 156,200 -0.01(-3.85%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 21,000 +0.01(+4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 52,500 +0.00(+0.00%)
Aug 23, 2021 0.1300 0.1300 0.1250 0.1250 158,597 +0.00(+0.00%)
Aug 20, 2021 0.1250 0.1250 0.1200 0.1250 48,156 +0.00(+0.00%)
Aug 19, 2021 0.1350 0.1350 0.1250 0.1250 57,000 -0.01(-7.41%)
Aug 18, 2021 0.1350 0.1350 0.1300 0.1350 62,822 +0.01(+3.85%)
Aug 17, 2021 0.1350 0.1450 0.1300 0.1300 338,874 +0.00(+0.00%)
Aug 16, 2021 0.1150 0.1350 0.1100 0.1300 738,598 +0.01(+13.04%)
Aug 13, 2021 0.1150 0.1150 0.1150 0.1150 132,200 +0.01(+4.55%)
Aug 12, 2021 0.1100 0.1150 0.1100 0.1100 116,000 -0.01(-4.35%)
Aug 11, 2021 0.1100 0.1150 0.1050 0.1150 140,500 +0.01(+4.55%)
Aug 10, 2021 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-4.35%)
Aug 09, 2021 0.1200 0.1200 0.1150 0.1150 50,500 +0.00(+0.00%)
Aug 06, 2021 0.1150 0.1150 0.1100 0.1150 53,500 +0.01(+4.55%)
Aug 05, 2021 0.1100 0.1100 0.1100 0.1100 38,600 +0.01(+4.76%)
Aug 04, 2021 0.1150 0.1150 0.1050 0.1050 204,777 -0.01(-4.55%)
Aug 03, 2021 0.1200 0.1200 0.1100 0.1100 27,500 -0.01(-8.33%)
Jul 30, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 29, 2021 0.1150 0.1200 0.1150 0.1200 102,500 +0.00(+4.35%)
Jul 28, 2021 0.1200 0.1200 0.1150 0.1150 52,500 +0.00(+0.00%)
Jul 27, 2021 0.1200 0.1200 0.1150 0.1150 56,083 -0.00(-4.17%)
Jul 26, 2021 0.1200 0.1200 0.1200 0.1200 67,500 +0.00(+0.00%)
Jul 23, 2021 0.1100 0.1250 0.1050 0.1200 451,025 +0.01(+14.29%)
Jul 22, 2021 0.1050 0.1100 0.1050 0.1050 48,500 -0.01(-4.55%)
Jul 21, 2021 0.1100 0.1100 0.1050 0.1100 32,000 +0.00(+0.00%)
Jul 20, 2021 0.1050 0.1100 0.1050 0.1100 60,000 +0.01(+4.76%)
Jul 19, 2021 0.1050 0.1050 0.1050 0.1050 75,000 +0.00(+0.00%)
Jul 16, 2021 0.1100 0.1100 0.1050 0.1050 403,000 +0.00(+0.00%)
Jul 15, 2021 0.1250 0.1250 0.1050 0.1050 121,300 -0.02(-16.00%)
Jul 14, 2021 0.1300 0.1300 0.1200 0.1250 34,000 -0.01(-3.85%)
Jul 13, 2021 0.1300 0.1300 0.1300 0.1300 42,769 -0.01(-3.70%)
Jul 12, 2021 0.1350 0.1350 0.1350 0.1350 46,740 -0.01(-3.57%)
Jul 09, 2021 0.1400 0.1400 0.1350 0.1400 73,500 -0.00(-3.45%)
Jul 08, 2021 0.1400 0.1450 0.1400 0.1450 26,000 +0.00(+3.57%)
Jul 07, 2021 0.1400 0.1450 0.1400 0.1400 83,500 +0.00(+0.00%)
Jul 06, 2021 0.1350 0.1400 0.1350 0.1400 37,000 +0.00(+0.00%)
Jul 05, 2021 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.