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

Trend Aggregation ESG ETF (NY: TEGS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 26.87 26.89 26.79 26.87 5,600 -0.53(-1.92%)
Oct 29, 2020 27.40 27.40 27.40 27.40 34 +0.14(+0.51%)
Oct 28, 2020 27.40 27.40 27.26 27.26 470 -0.60(-2.17%)
Oct 27, 2020 27.86 27.86 27.86 27.86 1 -0.03(-0.10%)
Oct 26, 2020 27.89 27.89 27.89 27.89 148 -0.25(-0.88%)
Oct 23, 2020 28.10 28.14 28.10 28.14 200 +0.16(+0.58%)
Oct 22, 2020 27.98 27.98 27.98 27.98 82 +0.09(+0.33%)
Oct 21, 2020 27.88 27.88 27.88 27.88 110 -0.06(-0.21%)
Oct 20, 2020 28.04 28.06 27.91 27.94 2,875 +0.06(+0.22%)
Oct 19, 2020 27.88 27.88 27.88 27.88 1 -0.20(-0.70%)
Oct 16, 2020 28.09 28.09 28.08 28.08 500 +0.06(+0.20%)
Oct 15, 2020 28.02 28.02 28.02 28.02 79 -0.11(-0.38%)
Oct 14, 2020 28.13 28.13 28.13 28.13 10 -0.13(-0.45%)
Oct 13, 2020 28.25 28.25 28.25 28.25 11 +0.15(+0.55%)
Oct 12, 2020 28.10 28.10 28.10 28.10 36 +0.16(+0.57%)
Oct 09, 2020 27.94 27.94 27.94 27.94 100 +0.09(+0.33%)
Oct 08, 2020 27.88 27.88 27.84 27.85 468 +0.11(+0.41%)
Oct 07, 2020 27.75 27.75 27.74 27.74 209 +0.23(+0.85%)
Oct 06, 2020 27.69 27.69 27.50 27.50 228 -0.15(-0.53%)
Oct 05, 2020 27.65 27.65 27.65 27.65 60 +0.20(+0.73%)
Oct 02, 2020 27.49 27.49 27.45 27.45 600 +0.06(+0.21%)
Oct 01, 2020 27.39 27.39 27.39 27.39 66 +0.04(+0.13%)
Sep 30, 2020 27.35 27.35 27.35 27.35 28 +0.13(+0.49%)
Sep 29, 2020 27.16 27.22 27.16 27.22 270 -0.02(-0.06%)
Sep 28, 2020 27.27 27.27 27.23 27.23 284 +0.20(+0.74%)
Sep 25, 2020 26.98 27.04 26.98 27.03 2,300 +0.14(+0.50%)
Sep 24, 2020 27.03 27.03 26.90 26.90 1,840 +0.07(+0.27%)
Sep 23, 2020 26.91 26.91 26.81 26.83 967 -0.26(-0.95%)
Sep 22, 2020 27.02 27.08 27.02 27.08 1,906 +0.04(+0.15%)
Sep 21, 2020 27.04 27.04 27.04 27.04 30 -0.08(-0.31%)
Sep 18, 2020 27.13 27.13 27.13 27.13 100 -0.00(-0.01%)
Sep 17, 2020 27.13 27.13 27.13 27.13 2 -0.11(-0.40%)
Sep 16, 2020 27.33 27.33 27.24 27.24 2,606 -0.03(-0.12%)
Sep 15, 2020 27.32 27.33 27.27 27.27 896 +0.07(+0.25%)
Sep 14, 2020 27.17 27.20 27.17 27.20 278 +0.20(+0.75%)
Sep 11, 2020 27.00 27.00 27.00 27.00 100 -0.10(-0.39%)
Sep 10, 2020 27.11 27.11 27.11 27.11 1 -0.30(-1.10%)
Sep 09, 2020 27.29 27.46 27.29 27.41 3,232 +0.73(+2.73%)
Sep 08, 2020 27.00 27.07 26.68 26.68 373 -1.04(-3.75%)
Sep 04, 2020 27.72 27.72 27.72 27.72 100 -0.33(-1.18%)
Sep 03, 2020 28.44 28.44 27.98 28.05 1,100 -0.68(-2.36%)
Sep 02, 2020 28.50 28.73 28.50 28.73 1,590 +0.34(+1.19%)
Sep 01, 2020 28.25 28.39 28.23 28.39 1,766 +0.12(+0.42%)
Aug 31, 2020 28.24 28.27 28.24 28.27 439 +0.09(+0.31%)
Aug 28, 2020 28.11 28.18 28.08 28.18 1,700 +0.07(+0.24%)
Aug 27, 2020 28.12 28.12 28.12 28.12 195 -0.10(-0.35%)
Aug 26, 2020 28.21 28.21 28.21 28.21 52 +0.24(+0.88%)
Aug 25, 2020 27.92 27.97 27.91 27.97 6,751 +0.02(+0.07%)
Aug 24, 2020 27.95 27.95 27.95 27.95 167 +0.08(+0.30%)
Aug 21, 2020 27.82 27.87 27.81 27.87 1,100 +0.09(+0.33%)
Aug 20, 2020 27.73 27.78 27.71 27.78 605 +0.07(+0.27%)
Aug 19, 2020 27.88 27.88 27.70 27.70 3,873 -0.09(-0.31%)
Aug 18, 2020 27.77 27.79 27.77 27.79 3,260 -0.05(-0.19%)
Aug 17, 2020 27.71 27.84 27.70 27.84 1,840 +0.28(+1.02%)
Aug 14, 2020 27.59 27.59 27.56 27.56 200 -0.10(-0.37%)
Aug 13, 2020 27.55 27.66 27.54 27.66 1,763 +0.08(+0.28%)
Aug 12, 2020 27.59 27.59 27.58 27.58 659 +0.40(+1.46%)
Aug 11, 2020 27.31 27.38 27.19 27.19 433 -0.44(-1.58%)
Aug 10, 2020 27.62 27.62 27.62 27.62 0 -0.13(-0.47%)
Aug 07, 2020 27.75 27.78 27.68 27.75 1,000 -0.07(-0.26%)
Aug 06, 2020 27.82 27.83 27.82 27.83 1,128 +0.06(+0.22%)
Aug 05, 2020 27.72 27.77 27.72 27.76 1,512 +0.08(+0.28%)
Aug 04, 2020 27.56 27.69 27.56 27.69 1,178 +0.15(+0.56%)
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.