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, 2021 29.24 29.28 29.24 29.28 167 -0.05(-0.17%)
Aug 30, 2021 29.25 29.32 29.25 29.32 511 +0.08(+0.26%)
Aug 27, 2021 28.93 29.27 28.93 29.25 230,378 +0.43(+1.48%)
Aug 26, 2021 28.88 28.88 28.82 28.82 6,693 -0.24(-0.82%)
Aug 25, 2021 28.99 29.08 28.94 29.06 13,698 +0.12(+0.43%)
Aug 24, 2021 28.94 28.94 28.94 28.94 7 +0.14(+0.48%)
Aug 23, 2021 28.80 28.80 28.80 28.80 3 +0.46(+1.62%)
Aug 20, 2021 28.20 28.34 28.20 28.34 1,228 +0.31(+1.11%)
Aug 19, 2021 28.18 28.21 28.03 28.03 3,013 -0.13(-0.47%)
Aug 18, 2021 28.16 28.16 28.16 28.16 11 -0.27(-0.96%)
Aug 17, 2021 28.16 28.43 28.16 28.43 981 -0.16(-0.55%)
Aug 16, 2021 28.59 28.59 28.59 28.59 255 -0.16(-0.55%)
Aug 13, 2021 28.75 28.75 28.75 28.75 107 -0.04(-0.15%)
Aug 12, 2021 28.73 28.79 28.73 28.79 123 +0.07(+0.24%)
Aug 11, 2021 28.72 28.72 28.72 28.72 74 -0.11(-0.39%)
Aug 10, 2021 28.84 28.84 28.84 28.84 45 -0.14(-0.47%)
Aug 09, 2021 28.97 28.97 28.97 28.97 2 -0.04(-0.13%)
Aug 06, 2021 28.99 29.01 28.99 29.01 4,302 -0.20(-0.67%)
Aug 05, 2021 29.11 29.20 29.11 29.20 1,093 +0.18(+0.60%)
Aug 04, 2021 29.03 29.03 29.03 29.03 39 +0.15(+0.52%)
Aug 03, 2021 28.78 28.88 28.78 28.88 377 +0.01(+0.03%)
Aug 02, 2021 28.85 28.87 28.85 28.87 9,217 -0.01(-0.03%)
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%)
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.