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 (%)
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%)
Aug 03, 2020 27.45 27.53 27.45 27.53 212 +0.10(+0.38%)
Jul 31, 2020 27.19 27.43 27.17 27.43 3,900 +0.02(+0.07%)
Jul 30, 2020 27.32 27.44 27.31 27.41 4,426 +0.12(+0.43%)
Jul 29, 2020 27.20 27.29 27.20 27.29 374 +0.16(+0.59%)
Jul 28, 2020 27.13 27.13 27.13 27.13 21 -0.13(-0.46%)
Jul 27, 2020 27.26 27.26 27.26 27.26 42 +0.22(+0.80%)
Jul 24, 2020 26.97 27.04 26.94 27.04 3,400 -0.17(-0.62%)
Jul 23, 2020 27.68 27.68 27.17 27.21 6,301 -0.34(-1.22%)
Jul 22, 2020 27.51 27.55 27.51 27.55 256 +0.04(+0.16%)
Jul 21, 2020 27.50 27.50 27.50 27.50 0 -0.08(-0.28%)
Jul 20, 2020 27.38 27.58 27.38 27.58 531 +0.44(+1.61%)
Jul 17, 2020 27.20 27.20 27.14 27.14 2,400 +0.21(+0.79%)
Jul 16, 2020 26.93 26.93 26.93 26.93 99 -0.29(-1.08%)
Jul 15, 2020 27.22 27.22 27.22 27.22 0 +0.12(+0.44%)
Jul 14, 2020 27.10 27.10 26.93 27.10 505 +0.24(+0.88%)
Jul 13, 2020 27.42 27.42 26.87 26.87 346 -0.46(-1.68%)
Jul 10, 2020 27.21 27.32 27.21 27.32 500 +0.05(+0.19%)
Jul 09, 2020 27.25 27.27 27.25 27.27 298 +0.02(+0.09%)
Jul 08, 2020 27.14 27.25 27.14 27.25 747 +0.18(+0.67%)
Jul 07, 2020 27.19 27.19 27.07 27.07 362 -0.09(-0.33%)
Jul 06, 2020 27.16 27.16 27.16 27.16 19 +0.32(+1.19%)
Jul 02, 2020 26.90 26.90 26.84 26.84 200 +0.13(+0.47%)
Jul 01, 2020 26.73 26.73 26.71 26.71 220 +0.03(+0.11%)
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%)
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.