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 (%)
Dec 31, 2020 26.42 26.42 26.42 21,913 +0.02(+0.08%)
Dec 30, 2020 28.97 28.97 26.36 26.40 21,913 -2.98(-10.15%)
Dec 29, 2020 29.36 29.38 29.36 29.38 1,594 -0.00(-0.00%)
Dec 28, 2020 29.43 29.43 29.38 29.38 147 +0.06(+0.21%)
Dec 24, 2020 29.32 29.32 29.32 29.32 100 -0.06(-0.21%)
Dec 23, 2020 29.36 29.38 29.34 29.38 2,209 +0.19(+0.65%)
Dec 22, 2020 29.29 29.29 29.19 29.19 1,360 -0.18(-0.61%)
Dec 21, 2020 29.26 29.37 29.26 29.37 871 -0.04(-0.14%)
Dec 18, 2020 29.37 29.41 29.37 29.41 500 -0.05(-0.17%)
Dec 17, 2020 29.46 29.46 29.46 29.46 22 +0.16(+0.55%)
Dec 16, 2020 29.27 29.30 29.27 29.30 406 +0.01(+0.05%)
Dec 15, 2020 29.18 29.28 29.18 29.28 9,300 +0.23(+0.79%)
Dec 14, 2020 29.12 29.12 29.06 29.06 478 +0.08(+0.28%)
Dec 11, 2020 28.98 28.98 28.98 28.98 0 +0.04(+0.12%)
Dec 10, 2020 28.87 28.94 28.87 28.94 3,760 -0.06(-0.22%)
Dec 09, 2020 29.00 29.00 29.00 29.00 80 -0.09(-0.32%)
Dec 08, 2020 28.99 29.10 28.99 29.10 5,350 +0.10(+0.33%)
Dec 07, 2020 29.01 29.04 28.97 29.00 3,138 +0.00(+0.00%)
Dec 04, 2020 28.97 29.00 28.97 29.00 200 +0.10(+0.35%)
Dec 03, 2020 29.00 29.00 28.90 28.90 1,221 -0.02(-0.07%)
Dec 02, 2020 28.90 28.92 28.90 28.92 3,739 -0.06(-0.20%)
Dec 01, 2020 28.98 28.98 28.98 28.98 38 +0.18(+0.61%)
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%)
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.