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 (%)
Nov 30, 2021 29.17 29.17 29.17 29.17 3 -0.94(-3.13%)
Nov 29, 2021 30.11 30.11 30.11 30.11 41 +0.36(+1.22%)
Nov 26, 2021 29.83 29.83 29.75 29.75 2,798 -0.77(-2.53%)
Nov 24, 2021 30.52 30.52 30.52 30.52 100 +0.31(+1.03%)
Nov 23, 2021 29.95 30.21 29.95 30.21 200 -0.23(-0.76%)
Nov 22, 2021 30.44 30.44 30.44 30.44 13 -0.29(-0.95%)
Nov 19, 2021 30.76 30.76 30.74 30.74 351 -0.23(-0.74%)
Nov 18, 2021 30.94 30.96 30.96 30.96 460 -0.00(-0.01%)
Nov 17, 2021 31.18 31.18 30.97 30.97 505 -0.24(-0.78%)
Nov 16, 2021 31.21 31.21 31.21 31.21 50 +0.26(+0.83%)
Nov 15, 2021 30.95 30.95 30.95 30.95 1 +0.01(+0.03%)
Nov 12, 2021 30.94 30.94 30.94 30.94 100 +0.48(+1.56%)
Nov 11, 2021 30.47 30.47 30.47 30.47 1 +0.57(+1.90%)
Nov 10, 2021 29.90 29.90 29.90 29.90 0 -0.40(-1.32%)
Nov 09, 2021 30.30 30.30 30.30 30.30 0 -0.43(-1.39%)
Nov 08, 2021 30.65 30.73 30.65 30.73 6,002 +0.09(+0.28%)
Nov 05, 2021 30.64 30.64 30.64 30.64 1,478 -0.10(-0.33%)
Nov 04, 2021 30.74 30.74 30.74 30.74 0 +0.05(+0.17%)
Nov 03, 2021 30.69 30.69 30.69 30.69 1,483 +0.03(+0.09%)
Nov 02, 2021 30.66 30.66 30.66 30.66 12 +0.74(+2.46%)
Nov 01, 2021 29.92 29.92 29.92 29.92 7 +0.33(+1.11%)
Oct 29, 2021 29.60 29.60 29.60 29.60 0 +0.15(+0.51%)
Oct 28, 2021 29.38 29.45 29.36 29.45 250,901 +0.28(+0.97%)
Oct 27, 2021 29.22 29.24 29.16 29.16 1,697 -0.43(-1.44%)
Oct 26, 2021 29.59 29.59 29.59 29.59 171 -0.19(-0.65%)
Oct 25, 2021 29.78 29.78 29.78 29.78 13 +0.29(+0.97%)
Oct 22, 2021 29.45 29.50 29.45 29.50 424 +0.11(+0.37%)
Oct 21, 2021 29.18 29.42 29.18 29.39 6,964 +0.24(+0.84%)
Oct 20, 2021 29.15 29.15 29.14 29.14 331 +0.07(+0.22%)
Oct 19, 2021 29.08 29.08 29.08 29.08 7 +0.08(+0.28%)
Oct 18, 2021 28.99 29.01 28.99 29.00 562 +0.17(+0.60%)
Oct 15, 2021 28.83 28.83 28.83 28.83 100 +0.20(+0.69%)
Oct 14, 2021 28.63 28.63 28.63 28.63 0 +0.35(+1.23%)
Oct 13, 2021 28.22 28.28 28.21 28.28 2,214 +0.00(+0.01%)
Oct 12, 2021 28.28 28.28 28.28 28.28 310 +0.12(+0.42%)
Oct 11, 2021 28.16 28.16 28.16 28.16 30 -0.16(-0.57%)
Oct 08, 2021 28.32 28.32 28.32 28.32 108 -0.04(-0.15%)
Oct 07, 2021 28.37 28.37 28.37 28.37 1 +0.29(+1.02%)
Oct 06, 2021 27.80 28.08 27.80 28.08 127 -0.06(-0.20%)
Oct 05, 2021 28.13 28.13 28.13 28.13 10 +0.28(+1.01%)
Oct 04, 2021 27.85 27.85 27.85 27.85 0 -0.25(-0.87%)
Oct 01, 2021 28.10 28.10 28.10 28.10 364 +0.46(+1.65%)
Sep 30, 2021 27.64 27.64 27.64 27.64 5 -0.34(-1.21%)
Sep 29, 2021 28.13 28.13 27.98 27.98 3,358 -0.06(-0.23%)
Sep 28, 2021 28.05 28.17 28.01 28.05 1,669 -0.56(-1.97%)
Sep 27, 2021 29.05 29.05 28.61 28.61 484 -0.36(-1.25%)
Sep 24, 2021 28.97 28.97 28.97 28.97 100 -0.07(-0.23%)
Sep 23, 2021 28.96 29.04 28.96 29.04 139 +0.40(+1.39%)
Sep 22, 2021 28.64 28.64 28.64 28.64 41 +0.40(+1.43%)
Sep 21, 2021 28.43 28.46 28.24 28.24 17,230 +0.07(+0.25%)
Sep 20, 2021 28.17 28.17 28.17 28.17 25 -0.62(-2.15%)
Sep 17, 2021 28.69 28.79 28.62 28.79 4,576 -0.08(-0.28%)
Sep 16, 2021 28.63 28.99 28.63 28.87 56,480 +0.02(+0.07%)
Sep 15, 2021 28.73 28.85 28.73 28.85 23,875 +0.29(+1.00%)
Sep 14, 2021 28.56 28.56 28.56 28.56 0 -0.14(-0.47%)
Sep 13, 2021 28.70 28.70 28.70 28.70 7 -0.13(-0.46%)
Sep 10, 2021 28.83 28.83 28.83 28.83 100 -0.21(-0.72%)
Sep 09, 2021 29.04 29.04 29.04 29.04 211 -0.07(-0.24%)
Sep 08, 2021 29.21 29.21 29.11 29.11 384 -0.21(-0.72%)
Sep 07, 2021 29.32 29.32 29.32 29.32 0 -0.22(-0.75%)
Sep 03, 2021 29.49 29.54 29.49 29.54 166 +0.07(+0.25%)
Sep 02, 2021 29.47 29.47 29.47 29.47 49 +0.13(+0.44%)
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.