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 (%)
Jun 30, 2020 26.43 26.71 26.43 26.68 10,003 +0.55(+2.09%)
Jun 29, 2020 26.09 26.13 26.09 26.13 1,738 +0.20(+0.78%)
Jun 26, 2020 26.19 26.19 25.93 25.93 400 -0.38(-1.43%)
Jun 25, 2020 26.20 26.31 26.20 26.31 295 +0.17(+0.64%)
Jun 24, 2020 26.16 26.16 26.14 26.14 244 -0.49(-1.84%)
Jun 23, 2020 26.63 26.63 26.63 26.63 49 +0.09(+0.35%)
Jun 22, 2020 26.47 26.54 26.46 26.54 879 +0.14(+0.52%)
Jun 19, 2020 26.40 26.40 26.40 26.40 100 +0.09(+0.34%)
Jun 18, 2020 26.30 26.31 26.30 26.31 440 -0.03(-0.11%)
Jun 17, 2020 26.34 26.34 26.34 26.34 132 +0.19(+0.73%)
Jun 16, 2020 26.14 26.16 26.14 26.15 440 +0.20(+0.78%)
Jun 15, 2020 25.93 25.95 25.91 25.95 328 +0.49(+1.94%)
Jun 12, 2020 25.51 25.51 25.33 25.45 3,400 -0.00(-0.01%)
Jun 11, 2020 25.60 25.60 25.44 25.45 1,434 -1.17(-4.41%)
Jun 10, 2020 26.63 26.63 26.63 26.63 334 +0.24(+0.93%)
Jun 09, 2020 26.40 26.41 26.38 26.38 1,154 +0.09(+0.33%)
Jun 08, 2020 26.31 26.31 26.30 26.30 5,002 +0.08(+0.32%)
Jun 05, 2020 26.20 26.24 26.20 26.21 7,100 +0.34(+1.31%)
Jun 04, 2020 25.81 25.87 25.80 25.87 6,268 -0.23(-0.89%)
Jun 03, 2020 26.16 26.20 26.11 26.11 4,804 -0.01(-0.03%)
Jun 02, 2020 26.17 26.17 25.98 26.11 2,881 -0.00(-0.01%)
Jun 01, 2020 26.12 26.12 26.09 26.12 529 -0.00(-0.02%)
May 29, 2020 25.81 26.12 25.73 26.12 2,400 +0.40(+1.57%)
May 28, 2020 25.88 25.88 25.72 25.72 460 +0.23(+0.90%)
May 27, 2020 24.94 25.49 24.94 25.49 69,876 +0.09(+0.35%)
May 26, 2020 25.40 25.40 25.40 25.40 71 -0.25(-0.97%)
May 22, 2020 25.65 25.65 25.65 25.65 100 +0.19(+0.75%)
May 21, 2020 25.53 25.53 25.44 25.46 574,629 -0.26(-1.02%)
May 20, 2020 25.72 25.72 25.72 25.72 182 +0.18(+0.69%)
May 19, 2020 25.54 25.54 25.54 25.54 10 -0.09(-0.35%)
May 18, 2020 25.63 25.63 25.63 25.63 16 +0.17(+0.66%)
May 15, 2020 25.19 25.46 25.19 25.46 1,400 +0.26(+1.04%)
May 14, 2020 25.20 25.20 25.20 25.20 0 +0.14(+0.56%)
May 13, 2020 25.00 25.06 24.84 25.06 301 -0.09(-0.34%)
May 12, 2020 25.15 25.15 25.15 25.15 0 -0.50(-1.96%)
May 11, 2020 25.38 25.65 25.38 25.65 16,800 +0.38(+1.51%)
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.