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 (%)
Nov 30, 2020 28.69 28.80 28.69 28.80 1,732 -0.05(-0.19%)
Nov 27, 2020 28.82 28.86 28.82 28.86 200 +0.17(+0.60%)
Nov 25, 2020 28.68 28.68 28.68 28.68 200 -0.02(-0.07%)
Nov 24, 2020 28.70 28.70 28.70 28.70 120 +0.04(+0.15%)
Nov 23, 2020 28.66 28.66 28.66 28.66 38 +0.02(+0.06%)
Nov 20, 2020 28.64 28.64 28.64 28.64 0 +0.05(+0.18%)
Nov 19, 2020 28.55 28.59 28.55 28.59 742 +0.16(+0.57%)
Nov 18, 2020 28.45 28.47 28.43 28.43 2,230 -0.13(-0.46%)
Nov 17, 2020 28.56 28.56 28.56 28.56 2 +0.02(+0.06%)
Nov 16, 2020 28.52 28.55 28.52 28.55 314 +0.17(+0.60%)
Nov 13, 2020 28.32 28.37 28.32 28.37 3,000 +0.26(+0.94%)
Nov 12, 2020 28.11 28.11 28.11 28.11 0 -0.05(-0.18%)
Nov 11, 2020 28.16 28.16 28.16 28.16 151 +0.10(+0.37%)
Nov 10, 2020 28.06 28.06 28.06 28.06 55 -0.05(-0.18%)
Nov 09, 2020 28.11 28.11 28.11 28.11 53 +0.32(+1.15%)
Nov 06, 2020 27.72 27.79 27.72 27.79 900 -0.02(-0.07%)
Nov 05, 2020 27.81 27.81 27.81 27.81 0 +0.32(+1.15%)
Nov 04, 2020 27.49 27.49 27.49 27.49 62 +0.05(+0.19%)
Nov 03, 2020 27.44 27.44 27.44 27.44 134 +0.36(+1.34%)
Nov 02, 2020 27.05 27.08 26.92 27.08 553 +0.20(+0.76%)
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%)
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.