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 (%)
Jul 30, 2021 28.92 28.92 28.88 28.88 497 -0.18(-0.62%)
Jul 29, 2021 29.21 29.21 29.06 29.06 138 +0.05(+0.17%)
Jul 28, 2021 29.01 29.01 29.01 29.01 111 +0.41(+1.43%)
Jul 27, 2021 28.57 28.60 28.57 28.60 169 -0.32(-1.10%)
Jul 26, 2021 28.92 28.92 28.92 28.92 123 -0.15(-0.51%)
Jul 23, 2021 28.98 29.07 28.96 29.07 553 +0.15(+0.53%)
Jul 22, 2021 28.90 28.92 28.73 28.92 5,463 -0.03(-0.11%)
Jul 21, 2021 28.88 28.95 28.88 28.95 4,028 +0.34(+1.20%)
Jul 20, 2021 28.05 28.71 28.05 28.60 2,534 +0.73(+2.61%)
Jul 19, 2021 27.71 27.87 27.71 27.87 176 -0.15(-0.52%)
Jul 16, 2021 28.02 28.02 28.02 28.02 100 -0.28(-0.97%)
Jul 15, 2021 28.31 28.34 28.30 28.30 2,416 -0.31(-1.10%)
Jul 14, 2021 28.70 28.80 28.61 28.61 10,146 -0.43(-1.48%)
Jul 13, 2021 29.04 29.04 29.04 29.04 128 -0.38(-1.29%)
Jul 12, 2021 29.32 29.42 29.32 29.42 738 -0.11(-0.37%)
Jul 09, 2021 29.41 29.53 29.41 29.53 728 +0.48(+1.65%)
Jul 08, 2021 29.05 29.05 29.05 29.05 204 -0.19(-0.65%)
Jul 07, 2021 29.31 29.35 29.24 29.24 1,292 -0.29(-0.98%)
Jul 06, 2021 29.47 29.53 29.47 29.53 3,829 -0.02(-0.06%)
Jul 02, 2021 29.55 29.55 29.55 29.55 104 +0.01(+0.03%)
Jul 01, 2021 29.54 29.54 29.54 29.54 147 +0.06(+0.20%)
Jun 30, 2021 29.52 29.52 29.48 29.48 491 -0.07(-0.24%)
Jun 29, 2021 29.52 29.55 29.50 29.55 1,114 +0.07(+0.25%)
Jun 28, 2021 29.48 29.48 29.48 29.48 16 +0.36(+1.22%)
Jun 25, 2021 29.12 29.12 29.12 29.12 100 +0.18(+0.63%)
Jun 24, 2021 28.94 28.94 28.94 28.94 187 +0.25(+0.88%)
Jun 23, 2021 28.68 28.68 28.68 28.68 30 -0.02(-0.05%)
Jun 22, 2021 28.50 28.71 28.50 28.70 5,822 +0.14(+0.51%)
Jun 21, 2021 28.58 28.58 28.53 28.56 664 +0.66(+2.35%)
Jun 18, 2021 28.07 28.14 27.84 27.90 20,457 -0.60(-2.11%)
Jun 17, 2021 28.50 28.50 28.50 28.50 76 -0.49(-1.67%)
Jun 16, 2021 28.87 28.99 28.87 28.99 525 -0.07(-0.25%)
Jun 15, 2021 29.06 29.06 29.06 29.06 22 +0.02(+0.06%)
Jun 14, 2021 29.04 29.04 29.04 29.04 100 -0.14(-0.47%)
Jun 11, 2021 29.12 29.18 29.11 29.18 1,508 +0.27(+0.93%)
Jun 10, 2021 28.90 28.91 28.90 28.91 200 +0.01(+0.02%)
Jun 09, 2021 29.00 29.00 28.90 28.90 8,060 -0.16(-0.57%)
Jun 08, 2021 29.07 29.07 29.07 29.07 0 +0.32(+1.12%)
Jun 07, 2021 28.75 28.75 28.75 28.75 0 +0.11(+0.39%)
Jun 04, 2021 28.57 28.63 28.57 28.63 195 +0.10(+0.34%)
Jun 03, 2021 28.54 28.54 28.54 28.54 0 -0.11(-0.38%)
Jun 02, 2021 28.62 28.66 28.62 28.64 1,154 -0.23(-0.81%)
Jun 01, 2021 28.82 28.88 28.82 28.88 432 +0.24(+0.85%)
May 28, 2021 28.57 28.69 28.54 28.63 11,398 -0.02(-0.08%)
May 27, 2021 28.57 28.66 28.57 28.66 10,566 +0.31(+1.08%)
May 26, 2021 28.31 28.35 28.31 28.35 926 +0.42(+1.49%)
May 25, 2021 28.08 28.11 27.93 27.93 18,241 -0.19(-0.66%)
May 24, 2021 28.10 28.13 28.10 28.12 1,459 +0.21(+0.75%)
May 21, 2021 28.07 28.07 27.91 27.91 2,229 +0.06(+0.20%)
May 20, 2021 27.75 27.86 27.72 27.86 1,437 +0.31(+1.11%)
May 19, 2021 27.32 27.55 27.32 27.55 2,930 -0.32(-1.13%)
May 18, 2021 27.98 27.98 27.87 27.87 1,073 -0.05(-0.17%)
May 17, 2021 27.74 27.91 27.74 27.91 654 -0.00(-0.01%)
May 14, 2021 27.92 27.92 27.92 27.92 0 +0.62(+2.26%)
May 13, 2021 27.30 27.30 27.30 27.30 69 +0.21(+0.78%)
May 12, 2021 27.09 27.09 27.09 27.09 20 -0.74(-2.66%)
May 11, 2021 27.60 27.83 27.60 27.83 3,116 -0.06(-0.22%)
May 10, 2021 28.12 28.12 27.89 27.89 530 -0.51(-1.80%)
May 07, 2021 28.29 28.40 28.29 28.40 271 +0.41(+1.47%)
May 06, 2021 27.66 27.99 27.66 27.99 100 -0.03(-0.11%)
May 05, 2021 28.09 28.09 28.02 28.02 146 -0.09(-0.34%)
May 04, 2021 27.98 28.11 27.98 28.11 130 -0.27(-0.94%)
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.