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: 3:46 PM EDT, May 13, 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 (%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 29, 2021 0.1400 0.1400 0.1300 0.1400 43,492 +0.02(+16.67%)
Jun 28, 2021 0.1250 0.1250 0.1200 0.1200 59,500 -0.02(-11.11%)
Jun 25, 2021 0.1350 0.1350 0.1200 0.1350 73,500 +0.01(+3.85%)
Jun 24, 2021 0.1300 0.1350 0.1250 0.1300 34,019 +0.01(+8.33%)
Jun 23, 2021 0.1250 0.1300 0.1200 0.1200 116,000 -0.01(-7.69%)
Jun 22, 2021 0.1350 0.1350 0.1300 0.1300 64,826 +0.00(+0.00%)
Jun 21, 2021 0.1350 0.1350 0.1300 0.1300 20,500 -0.01(-3.70%)
Jun 18, 2021 0.1300 0.1350 0.1200 0.1350 237,900 +0.01(+3.85%)
Jun 17, 2021 0.1200 0.1400 0.1200 0.1300 415,437 -0.01(-7.14%)
Jun 16, 2021 0.1100 0.1450 0.1100 0.1400 1,876,735 +0.04(+33.33%)
Jun 15, 2021 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+5.00%)
Jun 14, 2021 0.1150 0.1200 0.1000 0.1000 646,500 -0.00(-4.76%)
Jun 11, 2021 0.1200 0.1200 0.1050 0.1050 371,500 -0.01(-8.70%)
Jun 10, 2021 0.1150 0.1150 0.1100 0.1150 124,500 -0.00(-4.17%)
Jun 09, 2021 0.1250 0.1250 0.1100 0.1200 61,500 +0.00(+0.00%)
Jun 08, 2021 0.1050 0.1200 0.1000 0.1200 240,000 +0.01(+14.29%)
Jun 07, 2021 0.1050 0.1100 0.1000 0.1050 96,500 +0.00(+5.00%)
Jun 04, 2021 0.1050 0.1050 0.1000 0.1000 3,000 -0.00(-4.76%)
Jun 03, 2021 0.1000 0.1100 0.1000 0.1050 82,500 -0.01(-4.55%)
Jun 02, 2021 0.1100 0.1100 0.1050 0.1100 47,500 +0.00(+0.00%)
Jun 01, 2021 0.1150 0.1150 0.1050 0.1100 62,000 +0.00(+0.00%)
May 31, 2021 0.1050 0.1150 0.1050 0.1100 30,500 -0.01(-4.35%)
May 28, 2021 0.1100 0.1150 0.1050 0.1150 94,000 +0.01(+4.55%)
May 27, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 26, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
May 25, 2021 0.1050 0.1100 0.1050 0.1100 40,000 -0.01(-4.35%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 20, 2021 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
May 19, 2021 0.1050 0.1100 0.1050 0.1100 7,472 +0.01(+10.00%)
May 18, 2021 0.1050 0.1100 0.1000 0.1000 154,500 -0.01(-9.09%)
May 17, 2021 0.1100 0.1100 0.1050 0.1100 72,500 +0.00(+0.00%)
May 14, 2021 0.1100 0.1150 0.1100 0.1100 75,000 +0.01(+4.76%)
May 13, 2021 0.1100 0.1100 0.1050 0.1050 201,500 -0.01(-8.70%)
May 12, 2021 0.1200 0.1300 0.1150 0.1150 227,000 +0.00(+0.00%)
May 11, 2021 0.1250 0.1250 0.1100 0.1150 143,500 -0.00(-4.17%)
May 10, 2021 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+4.35%)
May 07, 2021 0.1200 0.1200 0.1150 0.1150 56,500 -0.01(-8.00%)
May 06, 2021 0.1150 0.1250 0.1150 0.1250 6,000 +0.00(+0.00%)
May 05, 2021 0.1100 0.1300 0.1100 0.1250 113,000 +0.01(+13.64%)
May 04, 2021 0.1150 0.1150 0.1100 0.1100 90,900 -0.01(-4.35%)
May 03, 2021 0.1300 0.1300 0.1050 0.1150 237,308 -0.00(-4.17%)
Apr 30, 2021 0.1300 0.1300 0.1100 0.1200 118,000 +0.00(+0.00%)
Apr 29, 2021 0.1400 0.1400 0.1200 0.1200 68,500 -0.01(-4.00%)
Apr 28, 2021 0.1300 0.1300 0.1250 0.1250 39,500 -0.02(-10.71%)
Apr 27, 2021 0.1200 0.1400 0.1200 0.1400 447,500 +0.04(+33.33%)
Apr 26, 2021 0.1200 0.1200 0.1000 0.1050 372,100 -0.02(-16.00%)
Apr 23, 2021 0.1300 0.1350 0.1050 0.1250 787,491 -0.02(-16.67%)
Apr 22, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 21, 2021 0.1500 0.1500 0.1400 0.1500 7,100 +0.00(+0.00%)
Apr 20, 2021 0.1500 0.1500 0.1500 0.1500 26,500 +0.01(+7.14%)
Apr 19, 2021 0.1600 0.1600 0.1350 0.1400 8,000 -0.01(-6.67%)
Apr 16, 2021 0.1350 0.1500 0.1350 0.1500 26,500 +0.01(+3.45%)
Apr 15, 2021 0.1500 0.1500 0.1150 0.1450 41,718 -0.01(-6.45%)
Apr 14, 2021 0.1700 0.1700 0.1450 0.1550 223,676 -0.02(-8.82%)
Apr 13, 2021 0.1400 0.1700 0.1400 0.1700 290,452 +0.03(+17.24%)
Apr 12, 2021 0.1500 0.1500 0.1400 0.1450 38,500 +0.00(+0.00%)
Apr 09, 2021 0.1500 0.1500 0.1400 0.1450 59,200 -0.01(-3.33%)
Apr 08, 2021 0.1150 0.1500 0.1100 0.1500 465,000 +0.03(+30.43%)
Apr 07, 2021 0.1200 0.1200 0.1150 0.1150 17,500 +0.00(+0.00%)
Apr 06, 2021 0.1100 0.1150 0.1100 0.1150 4,500 +0.00(+0.00%)
Apr 05, 2021 0.1200 0.1200 0.1050 0.1150 309,380 -0.00(-4.17%)
Apr 01, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 31, 2021 0.1300 0.1300 0.1100 0.1250 76,500 +0.00(+0.00%)
Mar 30, 2021 0.1350 0.1350 0.1050 0.1250 383,000 -0.01(-7.41%)
Mar 29, 2021 0.1400 0.1400 0.1300 0.1350 81,150 -0.01(-10.00%)
Mar 26, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Mar 24, 2021 0.1300 0.1500 0.1300 0.1500 56,000 +0.01(+7.14%)
Mar 23, 2021 0.1450 0.1500 0.1400 0.1400 15,400 -0.00(-3.45%)
Mar 22, 2021 0.1500 0.1500 0.1300 0.1450 10,000 +0.00(+0.00%)
Mar 19, 2021 0.1400 0.1450 0.1400 0.1450 41,500 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1500 0.1450 0.1450 2,500 -0.01(-3.33%)
Mar 17, 2021 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Mar 16, 2021 0.1450 0.1500 0.1450 0.1500 19,775 +0.00(+0.00%)
Mar 15, 2021 0.1550 0.1550 0.1400 0.1500 83,999 +0.01(+3.45%)
Mar 12, 2021 0.1500 0.1550 0.1450 0.1450 46,999 +0.00(+0.00%)
Mar 11, 2021 0.1450 0.1450 0.1450 0.1450 63,300 +0.00(+0.00%)
Mar 09, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1450 0.1300 0.1450 35,000 +0.00(+0.00%)
Mar 05, 2021 0.1400 0.1450 0.1350 0.1450 4,603 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1450 0.1350 0.1450 12,100 +0.00(+3.57%)
Mar 03, 2021 0.1350 0.1400 0.1350 0.1400 24,000 -0.00(-3.45%)
Mar 02, 2021 0.1450 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Mar 01, 2021 0.1550 0.1550 0.1300 0.1500 93,000 +0.00(+0.00%)
Feb 26, 2021 0.1550 0.1550 0.1400 0.1500 143,330 +0.00(+0.00%)
Feb 25, 2021 0.1500 0.1550 0.1450 0.1500 73,450 -0.01(-3.23%)
Feb 24, 2021 0.1550 0.1550 0.1450 0.1550 143,400 +0.00(+0.00%)
Feb 23, 2021 0.1650 0.1700 0.1550 0.1550 16,000 -0.01(-6.06%)
Feb 22, 2021 0.1700 0.1800 0.1500 0.1650 159,600 +0.01(+3.13%)
Feb 19, 2021 0.1550 0.1600 0.1500 0.1600 33,410 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1650 0.1550 0.1600 88,118 +0.00(+0.00%)
Feb 17, 2021 0.1650 0.1650 0.1600 0.1600 93,000 -0.01(-8.57%)
Feb 16, 2021 0.1700 0.1750 0.1600 0.1750 45,000 +0.00(+2.94%)
Feb 12, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 10, 2021 0.1600 0.1750 0.1600 0.1700 47,000 +0.01(+6.25%)
Feb 09, 2021 0.1650 0.1700 0.1400 0.1600 169,944 -0.01(-5.88%)
Feb 08, 2021 0.1700 0.1700 0.1700 0.1700 63,499 +0.01(+6.25%)
Feb 05, 2021 0.1600 0.1600 0.1500 0.1600 49,000 +0.00(+0.00%)
Feb 04, 2021 0.1700 0.1700 0.1600 0.1600 46,000 -0.01(-8.57%)
Feb 03, 2021 0.1650 0.1800 0.1500 0.1750 386,000 +0.02(+12.90%)
Feb 02, 2021 0.1800 0.1800 0.1550 0.1550 61,000 -0.02(-13.89%)
Feb 01, 2021 0.1550 0.1800 0.1550 0.1800 45,500 +0.02(+16.13%)
Jan 29, 2021 0.1600 0.1600 0.1500 0.1550 102,150 -0.01(-3.13%)
Jan 28, 2021 0.1600 0.1600 0.1500 0.1600 120,000 -0.01(-5.88%)
Jan 27, 2021 0.1550 0.1750 0.1500 0.1700 118,000 +0.02(+13.33%)
Jan 26, 2021 0.1850 0.1850 0.1500 0.1500 77,275 -0.05(-23.08%)
Jan 25, 2021 0.2100 0.2100 0.1950 0.1950 27,000 -0.01(-7.14%)
Jan 22, 2021 0.1650 0.2300 0.1650 0.2100 405,400 +0.04(+27.27%)
Jan 21, 2021 0.1650 0.1700 0.1650 0.1650 24,250 +0.00(+0.00%)
Jan 20, 2021 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1550 0.1650 19,500 -0.01(-8.33%)
Jan 18, 2021 0.1800 0.1800 0.1800 0.1800 6,880 +0.01(+5.88%)
Jan 15, 2021 0.1550 0.1700 0.1500 0.1700 105,500 +0.02(+13.33%)
Jan 14, 2021 0.1700 0.1700 0.1300 0.1500 148,500 -0.01(-6.25%)
Jan 13, 2021 0.1600 0.1600 0.1500 0.1600 162,500 +0.00(+0.00%)
Jan 12, 2021 0.1550 0.1600 0.1500 0.1600 102,000 +0.00(+0.00%)
Jan 11, 2021 0.1900 0.1900 0.1600 0.1600 46,452 -0.01(-3.03%)
Jan 08, 2021 0.1900 0.1900 0.1650 0.1650 183,100 -0.01(-5.71%)
Jan 07, 2021 0.1800 0.2000 0.1750 0.1750 233,850 -0.01(-2.78%)
Jan 06, 2021 0.2100 0.2100 0.1800 0.1800 400,420 -0.03(-14.29%)
Jan 05, 2021 0.2400 0.2400 0.2000 0.2100 308,234 +0.01(+5.00%)
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.